Ecobank Ghana PLC (GHSE:EGH)
Ghana · Delayed Price · Currency is GHS 28.93
0.00 (0.00%)
At close: Feb 2, 2026
Ecobank Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | 126 |
| Jan 29, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | 7 |
| Jan 28, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.14% | 1,564 |
| Jan 23, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.03% | 905 |
| Jan 22, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.03% | 4,057 |
| Jan 21, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 9.98% | 5,000 |
| Jan 20, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 652 |
| Jan 19, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 867 |
| Jan 16, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 83 |
| Jan 15, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 10 |
| Jan 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 522 |
| Jan 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 263 |
| Jan 12, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 53 |
| Jan 8, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 10 |
| Jan 7, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 4,334 |
| Jan 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 105 |
| Jan 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,024 |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 555 |
| Dec 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 692 |
| Dec 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,259 |
| Dec 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 460 |
| Dec 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,769 |
| Dec 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,373 |
| Dec 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 235 |
| Dec 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,782 |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,873 |
| Dec 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,918 |
| Dec 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,635 |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,144 |
| Dec 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.08% | 32,271 |
| Dec 9, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | 4,751 |
| Dec 4, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 3.98% | 13,344 |
| Dec 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.39% | 9,280 |
| Dec 2, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.04% | 1,512 |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 1,300 |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,330 |
| Nov 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.74% | 1,000 |
| Nov 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 8.36% | 11,820 |
| Nov 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.11% | 1,732 |
| Nov 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 8.57% | 10,000 |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 9.38% | 10,000 |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.19% | 2,000 |
| Nov 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 2.90% | 18,500 |
| Nov 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% | 800 |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 20 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.26% | 1,500 |
| Nov 3, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.13% | 3,210 |
| Oct 31, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 9.97% | 1,000 |
| Oct 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 220 |
| Oct 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% | 2,301 |