Ecobank Ghana PLC (GHSE:EGH)
Ghana · Delayed Price · Currency is GHS 11.00
+1.00 (10.00%)
At close: Sep 25, 2025
Ecobank Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 5,000 |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.95% | 1,000 |
| Sep 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.66% | 5,000 |
| Sep 15, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 2 |
| Sep 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 3 |
| Sep 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 20 |
| Sep 5, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 1 |
| Sep 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 1 |
| Sep 1, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 110 |
| Aug 29, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 10 |
| Aug 26, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.23% | 25,004 |
| Aug 25, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 920 |
| Aug 19, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 534 |
| Aug 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.14% | 1,281 |
| Aug 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 2 |
| Aug 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 50 |
| Aug 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 30 |
| Aug 1, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% | 3,041 |
| Jul 31, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 110 |
| Jul 28, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 53 |
| Jul 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 72 |
| Jul 23, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 1,854 |
| Jul 21, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | 1,000 |
| Jul 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.46% | 34,134 |
| Jul 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 571 |
| Jun 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 4 |
| Jun 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 123 |
| Jun 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Jun 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | 9,354 |
| Jun 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 70 |
| Jun 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 38 |
| Jun 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 10 |
| Jun 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 9.72% | 9,358 |
| Jun 10, 2025 | 7.30 | 7.30 | 7.30 | 7.61 | 7.30 | - | 37 |
| Jun 4, 2025 | 7.30 | 7.30 | 7.30 | 7.61 | 7.30 | - | 598 |
| May 27, 2025 | 7.30 | 7.30 | 7.30 | 7.61 | 7.30 | - | 462 |
| May 26, 2025 | 7.30 | 7.30 | 7.30 | 7.61 | 7.30 | - | 195 |
| May 23, 2025 | 7.30 | 7.30 | 7.30 | 7.61 | 7.30 | - | 9 |
| May 20, 2025 | 7.30 | 7.30 | 7.30 | 7.61 | 7.30 | 1.47% | 5,581 |
| May 19, 2025 | 7.19 | 7.19 | 7.19 | 7.50 | 7.19 | - | 53 |
| May 14, 2025 | 7.19 | 7.19 | 7.19 | 7.50 | 7.19 | 1.63% | 2,685 |
| May 13, 2025 | 7.08 | 7.08 | 7.08 | 7.38 | 7.08 | - | 110 |
| May 12, 2025 | 7.08 | 7.08 | 7.08 | 7.38 | 7.08 | 9.99% | 1,000 |
| May 8, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 479 |
| May 6, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 13 |
| May 2, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 6 |
| Apr 30, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 176 |
| Apr 24, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 36 |
| Apr 14, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 49 |
| Apr 10, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 2 |