ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.040 | 15.440 | 14.040 | 15.440 | 15.440 | 1,000 |
| 2025-10-30 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 0 |
| 2025-10-29 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 0 |
| 2025-10-28 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 220 |
| 2025-10-27 | 14.000 | 14.040 | 14.000 | 14.040 | 14.040 | 2,301 |
| 2025-10-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 360 |
| 2025-10-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-21 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-20 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-17 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-16 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-15 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,326 |
| 2025-10-14 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-13 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-10 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-09 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-08 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-10-07 | 13.200 | 14.000 | 13.200 | 14.000 | 14.000 | 2,000 |
| 2025-10-06 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2025-10-03 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2025-10-02 | 12.000 | 13.200 | 12.000 | 13.200 | 13.200 | 2,373 |
| 2025-10-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-09-30 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-09-29 | 11.000 | 12.000 | 11.000 | 12.000 | 12.000 | 10,174 |
| 2025-09-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-09-25 | 10.000 | 11.000 | 10.000 | 11.000 | 11.000 | 5,000 |
| 2025-09-24 | 9.350 | 10.000 | 9.350 | 10.000 | 10.000 | 1,000 |
| 2025-09-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2025-09-19 | 9.020 | 9.350 | 9.020 | 9.350 | 9.350 | 5,000 |
| 2025-09-18 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-09-17 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-09-16 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-09-15 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 2 |
| 2025-09-12 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-09-11 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 3 |
| 2025-09-10 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-09-09 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-09-08 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 20 |
| 2025-09-05 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 1 |
| 2025-09-04 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-09-03 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 1 |
| 2025-09-02 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-09-01 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 10 |
| 2025-08-29 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 10 |
| 2025-08-28 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-08-27 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2025-08-26 | 8.910 | 9.020 | 8.910 | 9.020 | 9.020 | 25,004 |
| 2025-08-25 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 920 |
| 2025-08-22 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2025-08-21 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2025-08-20 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2025-08-19 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 534 |
| 2025-08-18 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2025-08-15 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2025-08-14 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2025-08-13 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2025-08-12 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2025-08-11 | 8.810 | 8.910 | 8.810 | 8.910 | 8.910 | 1,281 |
| 2025-08-08 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 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.