Standard Chartered Bank Ghana PLC (GHSE:SCB)
Ghana · Delayed Price · Currency is GHS 28.01
0.00 (0.00%)
At close: Aug 28, 2025
GHSE:SCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 27 |
| Aug 26, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.04% | 10,800 |
| Aug 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 8 |
| Aug 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Aug 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 28 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 509 |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 11,274 |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 7,000 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,270 |
| Aug 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,230 |
| Aug 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,164 |
| Aug 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 16 |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,359 |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 945 |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,908 |
| Jul 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,128 |
| Jul 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 72 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 32 |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 43 |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 32 |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 975 |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,510 |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.43% | 3,850 |
| Jul 15, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 5,902 |
| Jul 8, 2025 | 26.34 | 26.34 | 26.34 | 27.88 | 26.34 | - | 44 |
| Jun 23, 2025 | 26.34 | 26.34 | 26.34 | 27.88 | 26.34 | 3.26% | 3,780 |
| Jun 20, 2025 | 25.51 | 25.51 | 25.51 | 27.00 | 25.51 | 2.78% | 11,600 |
| Jun 19, 2025 | 24.82 | 24.82 | 24.82 | 26.27 | 24.82 | - | 6 |
| Jun 13, 2025 | 24.82 | 24.82 | 24.82 | 26.27 | 24.82 | - | 351,881 |
| Jun 11, 2025 | 24.82 | 24.82 | 24.82 | 26.27 | 24.82 | - | 6 |
| Jun 5, 2025 | 24.82 | 24.82 | 24.82 | 26.27 | 24.82 | 0.27% | 76,559 |
| Jun 4, 2025 | 24.76 | 24.76 | 24.76 | 26.20 | 24.76 | - | 200 |
| Jun 2, 2025 | 24.76 | 24.76 | 24.76 | 26.20 | 24.76 | - | 120 |
| May 27, 2025 | 24.76 | 24.76 | 24.76 | 26.20 | 24.76 | - | 60 |
| May 21, 2025 | 24.76 | 24.76 | 24.76 | 26.20 | 24.76 | - | 8 |
| May 20, 2025 | 24.76 | 24.76 | 24.76 | 26.20 | 24.76 | - | 250 |
| May 12, 2025 | 24.76 | 24.76 | 24.76 | 26.20 | 24.76 | - | 3 |
| Apr 24, 2025 | 24.76 | 24.76 | 24.76 | 26.20 | 24.76 | 0.15% | 1,930 |
| Apr 23, 2025 | 24.72 | 24.72 | 24.72 | 26.16 | 24.72 | 0.38% | 11,456 |
| Apr 14, 2025 | 24.62 | 24.62 | 24.62 | 26.06 | 24.62 | - | 1 |
| Apr 11, 2025 | 24.62 | 24.62 | 24.62 | 26.06 | 24.62 | 0.19% | 319,633 |
| Apr 3, 2025 | 24.58 | 24.58 | 24.58 | 26.01 | 24.58 | 0.04% | 3,995 |
| Mar 14, 2025 | 24.57 | 24.57 | 24.57 | 26.00 | 24.57 | 1.88% | 11,000 |
| Mar 12, 2025 | 24.11 | 24.11 | 24.11 | 25.52 | 24.11 | 0.08% | 744 |
| Mar 7, 2025 | 24.09 | 24.09 | 24.09 | 25.50 | 24.09 | 1.84% | 6,605 |
| Mar 5, 2025 | 23.66 | 23.66 | 23.66 | 25.04 | 23.66 | 0.08% | 44,440 |
| Mar 4, 2025 | 23.64 | 23.64 | 23.64 | 25.02 | 23.64 | - | 9 |
| Mar 3, 2025 | 23.64 | 23.64 | 23.64 | 25.02 | 23.64 | 0.04% | 5,085 |
| Feb 19, 2025 | 23.63 | 23.63 | 23.63 | 25.01 | 23.63 | - | 100 |