GHANA COMMERCIAL BANK LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	40.200	40.200	40.200	40.200	40.200	1,958
2026-10-14	40.180	40.200	40.180	40.200	40.200	7,270
2026-10-13	40.180	40.180	40.180	40.180	40.180	648
2026-10-12	40.180	40.180	40.180	40.180	40.180	3,807
2026-10-09	40.180	40.180	40.180	40.180	40.180	4,678
2026-10-08	39.760	40.180	39.760	40.180	40.180	7,026
2026-10-07	39.760	39.760	39.760	39.760	39.760	723
2026-10-06	40.600	40.600	39.760	39.760	39.760	8,706
2026-10-05	40.000	40.600	40.000	40.600	40.600	7,135
2026-10-02	40.000	40.000	40.000	40.000	40.000	290
2026-10-01	40.000	40.000	40.000	40.000	40.000	15,754
2026-09-30	40.040	40.040	40.000	40.000	40.000	2,394
2026-09-29	40.040	40.040	40.040	40.040	40.040	14,500
2026-09-28	40.050	40.050	40.040	40.040	40.040	13,263
2026-09-25	40.050	40.050	40.050	40.050	40.050	2,195
2026-09-24	40.060	40.060	40.050	40.050	40.050	13,220
2026-09-23	40.000	40.060	40.000	40.060	40.060	27,210
2026-09-22	42.000	42.000	40.000	40.000	40.000	2,689
2026-09-18	40.000	42.000	40.000	42.000	42.000	5,057
2026-09-17	40.000	40.000	40.000	40.000	40.000	11,021
2026-09-16	38.910	40.000	38.910	40.000	40.000	37,023
2026-09-15	40.000	40.000	38.910	38.910	38.910	4,794
2026-09-14	42.000	42.000	40.000	40.000	40.000	250,324
2026-09-11	42.000	42.000	42.000	42.000	42.000	4,096
2026-09-10	42.000	42.000	42.000	42.000	42.000	40,786
2026-09-09	42.000	42.000	42.000	42.000	42.000	1,145
2026-09-08	39.560	42.000	39.560	42.000	42.000	4,846
2026-09-07	39.550	39.560	39.550	39.560	39.560	268,492
2026-09-04	39.550	39.550	39.550	39.550	39.550	306,297
2026-09-03	39.550	39.550	39.550	39.550	39.550	20,742
2026-09-02	39.550	39.550	39.550	39.550	39.550	40,495
2026-09-01	39.550	39.550	39.550	39.550	39.550	8,224
2026-08-31	39.160	39.550	39.160	39.550	39.550	7,168
2026-08-28	39.090	39.160	39.090	39.160	39.160	16,606
2026-08-27	39.000	39.090	39.000	39.090	39.090	8,786
2026-08-26	39.000	39.000	39.000	39.000	39.000	13,743
2026-08-25	39.000	39.000	39.000	39.000	39.000	16,437
2026-08-24	39.000	39.000	39.000	39.000	39.000	11,710
2026-08-21	39.040	39.040	39.000	39.000	39.000	109,926
2026-08-20	41.150	41.150	39.040	39.040	39.040	162,515
2026-08-19	42.950	42.950	41.150	41.150	41.150	71,803
2026-08-18	42.950	42.950	42.950	42.950	42.950	3,650
2026-08-17	42.950	42.950	42.950	42.950	42.950	5,831
2026-08-14	43.040	43.040	42.950	42.950	42.950	8,105
2026-08-13	43.100	43.100	43.040	43.040	43.040	10,245
2026-08-12	43.100	43.100	43.100	43.100	43.100	3,534
2026-08-11	43.100	43.100	43.100	43.100	43.100	12,950
2026-08-10	43.100	43.100	43.100	43.100	43.100	12,033
2026-08-07	43.100	43.100	43.100	43.100	43.100	9,928
2026-08-06	43.200	43.200	43.100	43.100	43.100	2,764
2026-08-05	43.200	43.200	43.200	43.200	43.200	64,180
2026-08-04	43.200	43.200	43.200	43.200	43.200	85,325
2026-08-03	43.200	43.200	43.200	43.200	43.200	141,005
2026-07-31	43.200	43.200	43.200	43.200	43.200	31,583
2026-07-30	43.200	43.200	43.200	43.200	43.200	410,047
2026-07-29	43.200	43.200	43.200	43.200	43.200	10,200
2026-07-28	43.200	43.200	43.200	43.200	43.200	8,390
2026-07-27	43.200	43.200	43.200	43.200	43.200	8,476
2026-07-24	43.200	43.200	43.200	43.200	43.200	1,802
2026-07-23	42.770	43.200	42.770	43.200	43.200	14,463

Page 1 of 21 · 1,239 trading daysOlder →

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.