REPUBLIC BANK (GHANA) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-05-16 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-05-15 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1,073 |
| 2024-05-14 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 3 |
| 2024-05-13 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 11,639 |
| 2024-05-10 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1 |
| 2024-05-09 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-05-08 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 37 |
| 2024-05-07 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1,000 |
| 2024-05-06 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1 |
| 2024-05-03 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 6,197 |
| 2024-05-02 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 49 |
| 2024-04-30 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 3,020 |
| 2024-04-29 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-26 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 60 |
| 2024-04-25 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 110 |
| 2024-04-24 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 100 |
| 2024-04-23 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 540 |
| 2024-04-22 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-19 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 900 |
| 2024-04-18 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 10 |
| 2024-04-17 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-16 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-15 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-12 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-10 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 6 |
| 2024-04-09 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 10 |
| 2024-04-08 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 550 |
| 2024-04-05 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 6,520 |
| 2024-04-04 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-04-03 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 80 |
| 2024-04-02 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 4,476 |
| 2024-03-28 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-27 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 907 |
| 2024-03-26 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-25 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-22 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-21 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-20 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-19 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-18 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 6,630 |
| 2024-03-15 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-14 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-13 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 40,250 |
| 2024-03-12 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 40 |
| 2024-03-11 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-08 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-07 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 34,030 |
| 2024-03-05 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 48 |
| 2024-03-04 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-03-01 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 204 |
| 2024-02-29 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-02-28 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 2,106 |
| 2024-02-27 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-02-26 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-02-23 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-02-22 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 321 |
| 2024-02-21 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 519 |
| 2024-02-20 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 5,000 |
| 2024-02-19 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1,735 |
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.