Agricultural Development Bank Plc (GHSE:ADB)
Ghana · Delayed Price · Currency is GHS 5.06
0.00 (0.00%)
At close: Oct 16, 2025
GHSE:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 20 |
| Oct 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 6 |
| Oct 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 3 |
| Oct 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 7 |
| Oct 6, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Oct 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 10 |
| Sep 23, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 12 |
| Sep 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 25 |
| Sep 15, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 8 |
| Sep 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 10 |
| Sep 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Sep 5, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 66 |
| Sep 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Aug 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 35 |
| Aug 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 3 |
| Aug 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 12 |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| Aug 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 20 |
| Aug 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 7 |
| Jul 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Jul 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| Jul 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 34 |
| Jul 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 49 |
| Jul 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 104 |
| Jul 16, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| Jul 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 4 |
| Jul 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 9 |
| Jul 3, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 15 |
| Jul 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 9 |
| Jun 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| Jun 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| Jun 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 349 |
| Jun 5, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 16 |
| Jun 4, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 8 |
| Jun 3, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1,843 |
| Jun 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 53 |
| May 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| May 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 329 |
| May 27, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2,063 |
| May 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |
| May 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| May 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| May 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 3 |
| Apr 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 4 |