GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 7 |
| 2024-11-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 225 |
| 2024-11-01 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 850 |
| 2024-10-31 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,224 |
| 2024-10-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,384 |
| 2024-10-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,200 |
| 2024-10-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 4 |
| 2024-10-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,804 |
| 2024-10-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,319 |
| 2024-10-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 |
| 2024-10-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 30 |
| 2024-10-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 |
| 2024-10-11 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 200,000 |
| 2024-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 219 |
| 2024-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 94,036 |
| 2024-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 |
| 2024-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19 |
| 2024-10-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,842 |
| 2024-10-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2024-09-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 370 |
| 2024-09-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 70 |
| 2024-09-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 125 |
| 2024-09-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2024-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,741 |
| 2024-09-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,541 |
| 2024-09-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 14,205 |
| 2024-09-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-17 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 155,305 |
| 2024-09-16 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 15,002 |
| 2024-09-13 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 5 |
| 2024-09-12 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-09-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-09-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-09-09 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 10 |
| 2024-09-06 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-09-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 2,004 |
| 2024-09-04 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 200 |
| 2024-09-03 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,360 |
| 2024-09-02 | 5.910 | 5.920 | 5.910 | 5.920 | 5.920 | 1,986 |
| 2024-08-30 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 75 |
| 2024-08-29 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 612 |
| 2024-08-28 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 250 |
| 2024-08-27 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 24 |
| 2024-08-26 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 39 |
| 2024-08-23 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2024-08-22 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1 |
| 2024-08-21 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,623 |
| 2024-08-20 | 5.900 | 5.910 | 5.900 | 5.910 | 5.910 | 2,288 |
| 2024-08-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-08-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,097 |
| 2024-08-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-08-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.