Standard Chartered Bank Ghana PLC (GHSE:SCB)
Ghana
· Delayed Price · Currency is GHS 29.13
0.00 (0.00%)
At close: Dec 3, 2025
GHSE:SCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | 4 |
| Dec 2, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | 108 |
| Dec 1, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | 2 |
| Nov 28, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | 120 |
| Nov 26, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.03% | 251,774 |
| Nov 21, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 2,785 |
| Nov 19, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 62 |
| Nov 18, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 400 |
| Nov 13, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 200 |
| Nov 11, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.03% | 3,541 |
| Nov 10, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 100 |
| Nov 4, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 4 |
| Oct 31, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 5 |
| Oct 29, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.03% | 11,144 |
| Oct 27, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 1,320 |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 150 |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 160 |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 160 |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.17% | 2,228 |
| Oct 14, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - | 163 |
| Oct 13, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - | 87 |
| Oct 10, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.32% | 720 |
| Oct 8, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 3 |
| Oct 7, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 7 |
| Oct 6, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 36 |
| Oct 1, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 1 |
| Sep 26, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 5 |
| Sep 25, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 5 |
| Sep 19, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 36 |
| Sep 18, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 1 |
| Sep 16, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 7 |
| Sep 15, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 156 |
| Sep 12, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 13 |
| Sep 10, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 7 |
| Sep 5, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.04% | 583 |
| 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 |