STANDARD CHARTERED BANK (GHANA) LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-05-06 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-05-05 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-05-02 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-04-30 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-04-29 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-04-28 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-04-25 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-04-24 | 26.160 | 26.200 | 26.160 | 26.200 | 26.200 | 1,930 |
| 2025-04-23 | 26.060 | 26.160 | 26.060 | 26.160 | 26.160 | 11,456 |
| 2025-04-22 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 0 |
| 2025-04-17 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 0 |
| 2025-04-16 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 0 |
| 2025-04-15 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 0 |
| 2025-04-14 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 1 |
| 2025-04-11 | 26.010 | 26.060 | 26.010 | 26.060 | 26.060 | 319,633 |
| 2025-04-10 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 0 |
| 2025-04-09 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 0 |
| 2025-04-08 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 0 |
| 2025-04-07 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 0 |
| 2025-04-04 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 0 |
| 2025-04-03 | 26.000 | 26.010 | 26.000 | 26.010 | 26.010 | 3,995 |
| 2025-04-02 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-28 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-27 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-26 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-25 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-24 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-21 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-19 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-17 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-03-14 | 25.520 | 26.000 | 25.520 | 26.000 | 26.000 | 11,000 |
| 2025-03-13 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 0 |
| 2025-03-12 | 25.500 | 25.520 | 25.500 | 25.520 | 25.520 | 744 |
| 2025-03-11 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-03-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-03-07 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 6,605 |
| 2025-03-05 | 25.020 | 25.500 | 25.020 | 25.500 | 25.500 | 44,440 |
| 2025-03-04 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 9 |
| 2025-03-03 | 25.010 | 25.020 | 25.010 | 25.020 | 25.020 | 5,085 |
| 2025-02-28 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-27 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-26 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-25 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-24 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-21 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-20 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-19 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 100 |
| 2025-02-18 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-17 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-14 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-13 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-12 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-11 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2025-02-10 | 23.000 | 25.010 | 23.000 | 25.010 | 25.010 | 1,204 |
| 2025-02-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-02-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-02-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
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.