Ecobank Ghana PLC (GHSE:EGH)
Ghana
· Delayed Price · Currency is GHS 24.02
+0.92 (3.98%)
At close: Dec 4, 2025
Ecobank Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 360 |
| Oct 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,326 |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.06% | 2,000 |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 10.00% | 2,373 |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 10,174 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 5,000 |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.95% | 1,000 |
| Sep 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.66% | 5,000 |
| Sep 15, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 2 |
| Sep 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 3 |
| Sep 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 20 |
| Sep 5, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 1 |
| Sep 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 1 |
| Sep 1, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 110 |
| Aug 29, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 10 |
| Aug 26, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.23% | 25,004 |
| Aug 25, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 920 |
| Aug 19, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 534 |
| Aug 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.14% | 1,281 |
| Aug 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 2 |
| Aug 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 50 |
| Aug 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 30 |
| 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 |