Ecobank Ghana PLC (GHSE:EGH)
Ghana · Delayed Price · Currency is GHS 8.81
+0.03 (0.34%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 2 |
| Apr 8, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | - | 12 |
| Apr 3, 2025 | 6.43 | 6.43 | 6.43 | 6.71 | 6.43 | 1.51% | 18,487 |
| Apr 2, 2025 | 6.34 | 6.34 | 6.34 | 6.61 | 6.34 | - | 18 |
| Mar 26, 2025 | 6.34 | 6.34 | 6.34 | 6.61 | 6.34 | - | 2 |
| Mar 25, 2025 | 6.34 | 6.34 | 6.34 | 6.61 | 6.34 | - | 14 |
| Mar 24, 2025 | 6.34 | 6.34 | 6.34 | 6.61 | 6.34 | - | 30 |
| Mar 21, 2025 | 6.34 | 6.34 | 6.34 | 6.61 | 6.34 | 0.15% | 1,009 |
| Mar 20, 2025 | 6.33 | 6.33 | 6.33 | 6.60 | 6.33 | - | 1 |
| Mar 18, 2025 | 6.33 | 6.33 | 6.33 | 6.60 | 6.33 | 3.94% | 1,000 |
| Mar 17, 2025 | 6.09 | 6.09 | 6.09 | 6.35 | 6.09 | - | 9 |
| Mar 13, 2025 | 6.09 | 6.09 | 6.09 | 6.35 | 6.09 | - | 695 |
| Mar 10, 2025 | 6.09 | 6.09 | 6.09 | 6.35 | 6.09 | 0.79% | 1,010 |
| Mar 5, 2025 | 6.04 | 6.04 | 6.04 | 6.30 | 6.04 | - | 12 |
| Mar 4, 2025 | 6.04 | 6.04 | 6.04 | 6.30 | 6.04 | 0.80% | 10,001 |
| Mar 3, 2025 | 5.99 | 5.99 | 5.99 | 6.25 | 5.99 | - | 4 |
| Feb 28, 2025 | 5.99 | 5.99 | 5.99 | 6.25 | 5.99 | - | 79 |