Agricultural Development Bank Plc (GHSE:ADB)
Ghana · Delayed Price · Currency is GHS 5.06
0.00 (0.00%)
At close: Feb 3, 2026
GHSE:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 80 |
| Feb 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 7 |
| Jan 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 15 |
| Jan 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 136 |
| Jan 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 4 |
| Jan 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| Jan 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 30 |
| Jan 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 37 |
| Jan 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 27 |
| Dec 31, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Dec 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |
| Dec 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Dec 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |
| Dec 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Dec 4, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 9 |
| Dec 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 6 |
| Nov 27, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 20 |
| Nov 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2 |
| Nov 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 3 |
| Nov 12, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 45 |
| Oct 31, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 11 |
| 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 |