Ecobank Ghana PLC (GHSE:EGH)
Ghana · Delayed Price · Currency is GHS 53.00
+0.90 (1.73%)
At close: Feb 27, 2026
Ecobank Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.73% | 7,554 |
| Feb 26, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 2.08% | 22,464 |
| Feb 25, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.02% | 28,505 |
| Feb 24, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 2,995 |
| Feb 23, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.99% | - |
| Feb 20, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 2.45% | 18,009 |
| Feb 19, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - | 521 |
| Feb 18, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 7.45% | 24,489 |
| Feb 17, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 9.97% | 5,700 |
| Feb 16, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 9.99% | 5,000 |
| Feb 13, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 10.00% | 5,000 |
| Feb 12, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 9.52% | 7,558 |
| Feb 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 8.73% | 7,953 |
| Feb 10, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - | 135 |
| Feb 9, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - | 90 |
| Feb 6, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.14% | 1,605 |
| Feb 4, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | 19 |
| 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 |