Skip to main content
CalBank PLC (GHSE:CAL)
Ghana flag Ghana · Delayed Price · Currency is GHS
0.880
-0.020 (-2.22%)
At close: Feb 27, 2026

CalBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.880.880.880.880.88-2.22%142,547
Feb 26, 20260.900.900.900.900.90-1.10%424,435
Feb 25, 20260.910.910.910.910.91-1.09%563,550
Feb 24, 20260.920.920.920.920.92-2.13%1,215,844
Feb 23, 20260.940.940.940.940.94-1,851,257
Feb 20, 20260.940.940.940.940.94-1,522,568
Feb 19, 20260.940.940.940.940.942.17%192,596
Feb 18, 20260.920.920.920.920.923.37%1,683,559
Feb 17, 20260.890.890.890.890.893.49%808,162
Feb 16, 20260.860.860.860.860.86-50,578
Feb 13, 20260.860.860.860.860.861.18%399,111
Feb 12, 20260.850.850.850.850.856.25%1,214,895
Feb 11, 20260.800.800.800.800.80-506,143
Feb 10, 20260.800.800.800.800.80-1.23%1,928,380
Feb 9, 20260.810.810.810.810.811.25%39,887
Feb 6, 20260.800.800.800.800.80-1.23%1,122,356
Feb 5, 20260.810.810.810.810.81-156,893
Feb 4, 20260.810.810.810.810.81-505,186
Feb 3, 20260.810.810.810.810.812.53%655,586
Feb 2, 20260.790.790.790.790.79-2.47%864,380
Jan 30, 20260.810.810.810.810.81-303,829
Jan 29, 20260.810.810.810.810.816.58%863,330
Jan 28, 20260.760.760.760.760.765.56%2,107,142
Jan 27, 20260.720.720.720.720.721.41%109,469
Jan 26, 20260.710.710.710.710.711.43%123,485
Jan 23, 20260.700.700.700.700.70-1,080,412
Jan 22, 20260.700.700.700.700.706.06%155,018
Jan 21, 20260.660.660.660.660.66-150,635
Jan 20, 20260.660.660.660.660.663.13%208,143
Jan 19, 20260.640.640.640.640.64-161,671
Jan 16, 20260.640.640.640.640.641.59%210,955
Jan 15, 20260.630.630.630.630.631.61%73,421
Jan 14, 20260.620.620.620.620.621.64%376,778
Jan 13, 20260.610.610.610.610.61-128,596
Jan 12, 20260.610.610.610.610.61-123,533
Jan 8, 20260.610.610.610.610.61-57,214
Jan 7, 20260.610.610.610.610.61-4.69%198,678
Jan 6, 20260.640.640.640.640.64-99,092
Jan 5, 20260.640.640.640.640.64-240,797
Jan 2, 20260.640.640.640.640.64-160,062
Dec 31, 20250.640.640.640.640.643.23%322,487
Dec 30, 20250.620.620.620.620.623.33%122,259
Dec 29, 20250.600.600.600.600.60-235,027
Dec 24, 20250.600.600.600.600.60-3.23%225,607
Dec 23, 20250.620.620.620.620.62-4.62%632,401
Dec 22, 20250.650.650.650.650.65-1,997,552
Dec 19, 20250.650.650.650.650.653.17%1,187,550
Dec 18, 20250.630.630.630.630.638.62%223,958
Dec 17, 20250.580.580.580.580.587.41%3,811,350
Dec 16, 20250.540.540.540.540.548.00%15,793
Dec 15, 20250.500.500.500.500.506.38%20,106
Dec 12, 20250.470.470.470.470.474.44%12,004,097
Dec 11, 20250.450.450.450.450.45-67
Dec 10, 20250.450.450.450.450.452.27%1,206,250
Dec 9, 20250.440.440.440.440.442.33%4,371,035
Dec 8, 20250.430.430.430.430.43-302,858
Dec 4, 20250.430.430.430.430.43-154,422
Dec 3, 20250.430.430.430.430.432.38%1,881,127
Dec 2, 20250.420.420.420.420.422.44%3,445,530
Dec 1, 20250.410.410.410.410.412.50%1,020,031
Nov 28, 20250.400.400.400.400.40-123,152
Nov 27, 20250.400.400.400.400.402.56%655,066
Nov 26, 20250.390.390.390.390.392.63%537,842
Nov 25, 20250.380.380.380.380.382.70%1,180,145
Nov 24, 20250.370.370.370.370.372.78%8,713
Nov 21, 20250.360.360.360.360.362.86%27,499
Nov 20, 20250.350.350.350.350.352.94%666,028
Nov 19, 20250.340.340.340.340.34-678,050
Nov 18, 20250.340.340.340.340.34-858,164
Nov 17, 20250.340.340.340.340.34-559,218
Nov 14, 20250.340.340.340.340.343.03%100,935
Nov 13, 20250.330.330.330.330.33-4,006
Nov 12, 20250.330.330.330.330.33-2.94%84,877
Nov 11, 20250.340.340.340.340.34-5.56%458,796
Nov 10, 20250.360.360.360.360.36-10.00%248,795
Nov 7, 20250.400.400.400.400.40-120,081
Nov 6, 20250.400.400.400.400.40-119,036
Nov 5, 20250.400.400.400.400.40-4.76%115,436
Nov 4, 20250.420.420.420.420.42-6.67%273,577
Nov 3, 20250.450.450.450.450.45-8.16%49,055
Oct 31, 20250.490.490.490.490.49-9.26%400,561
Oct 30, 20250.540.540.540.540.54-10.00%110,929
Oct 29, 20250.600.600.600.600.60-7.69%120,171
Oct 28, 20250.650.650.650.650.65-9.72%44,081
Oct 27, 20250.720.720.720.720.72-10.00%197,831
Oct 24, 20250.800.800.800.800.80-5.88%60,592
Oct 23, 20250.440.440.440.850.44-5.56%766,156
Oct 22, 20250.470.470.470.900.47-738,448
Oct 21, 20250.470.470.470.900.474.65%832,227
Oct 20, 20250.440.440.440.860.441.18%19,278
Oct 17, 20250.440.440.440.850.44-801,184
Oct 16, 20250.440.440.440.850.44-189,003
Oct 15, 20250.440.440.440.850.442.41%33,875
Oct 14, 20250.430.430.430.830.432.47%500,407
Oct 13, 20250.420.420.420.810.422.53%296,210
Oct 10, 20250.410.410.410.790.411.28%112,114
Oct 9, 20250.400.400.400.780.404.00%21,749
Oct 8, 20250.390.390.390.750.392.74%30,401
Oct 7, 20250.380.380.380.730.381.39%6,214,536
Oct 6, 20250.370.370.370.720.374.35%168,705