Republic Bank (Ghana) PLC (GHSE:RBGH)
Ghana · Delayed Price · Currency is GHS 1.050
0.00 (0.00%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 75 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 5,000 |
| Jul 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,859 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.68% | 22,959 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 304 |
| Jul 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 21,200 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 22,000 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,204 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 10,000 |
| Jul 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | 5,000 |
| Jul 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.06% | 5,000 |
| Jul 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.72% | 3,000 |
| Jul 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 9.09% | 2,116 |
| Jun 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1 |
| Jun 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 112 |
| Jun 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 402 |
| Jun 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 65 |
| May 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,791 |
| May 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 82 |
| May 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1 |
| May 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 5 |
| May 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 50 |
| Apr 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 703 |
| Apr 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 100 |
| Apr 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 30 |
| Apr 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 150 |
| Apr 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 179 |
| Mar 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3,095 |
| Mar 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 30,000 |
| Mar 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,001 |
| Mar 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,452 |
| Mar 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 10.00% | 6,817 |
| Mar 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200 |
| Mar 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 47,410 |
| Mar 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4 |
| Mar 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 35,073 |
| Mar 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,522 |
| Mar 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,803 |
| Feb 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,079 |
| Feb 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,302 |
| Feb 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,885 |
| Feb 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 121 |
| Feb 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 159 |
| Feb 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,763 |
| Feb 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 138 |
| Feb 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18,591 |
| Feb 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 65 |
| Feb 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |