GHANA OIL COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,050 |
| 2026-10-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,680 |
| 2026-10-13 | 5.750 | 5.750 | 5.500 | 5.500 | 5.500 | 27,620 |
| 2026-10-12 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 2,633 |
| 2026-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 64,580 |
| 2026-10-08 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 12,556 |
| 2026-10-07 | 5.950 | 5.950 | 5.500 | 5.500 | 5.500 | 15,390 |
| 2026-10-06 | 5.880 | 5.950 | 5.880 | 5.950 | 5.950 | 12,439 |
| 2026-10-05 | 5.660 | 5.880 | 5.660 | 5.880 | 5.880 | 18,260 |
| 2026-10-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 13,895 |
| 2026-10-01 | 5.500 | 5.660 | 5.500 | 5.660 | 5.660 | 3,990 |
| 2026-09-30 | 6.100 | 6.100 | 5.500 | 5.500 | 5.500 | 8,152 |
| 2026-09-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 4,819 |
| 2026-09-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 37,588 |
| 2026-09-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 7,234 |
| 2026-09-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 13,842 |
| 2026-09-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 19,648 |
| 2026-09-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 6,335 |
| 2026-09-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 16,706 |
| 2026-09-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 26,859 |
| 2026-09-16 | 6.360 | 6.360 | 6.100 | 6.100 | 6.100 | 149,417 |
| 2026-09-15 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 1,610 |
| 2026-09-14 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 2,244 |
| 2026-09-11 | 7.000 | 7.000 | 6.360 | 6.360 | 6.360 | 24,293 |
| 2026-09-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 14,576 |
| 2026-09-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9,524 |
| 2026-09-08 | 7.450 | 7.450 | 7.000 | 7.000 | 7.000 | 20,853 |
| 2026-09-07 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 6,908 |
| 2026-09-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 9,185 |
| 2026-09-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,149 |
| 2026-09-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 3,736 |
| 2026-09-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 35,114 |
| 2026-08-31 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 6,916 |
| 2026-08-28 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 33,367 |
| 2026-08-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,852 |
| 2026-08-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 28,193 |
| 2026-08-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6,639 |
| 2026-08-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 9,734 |
| 2026-08-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 9,964 |
| 2026-08-20 | 7.970 | 7.970 | 7.500 | 7.500 | 7.500 | 7,325 |
| 2026-08-19 | 8.000 | 8.000 | 7.970 | 7.970 | 7.970 | 8,077 |
| 2026-08-18 | 7.930 | 8.000 | 7.930 | 8.000 | 8.000 | 6,020 |
| 2026-08-17 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 7,826 |
| 2026-08-14 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 143,988 |
| 2026-08-13 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 828 |
| 2026-08-12 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 9,606 |
| 2026-08-11 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 7,150 |
| 2026-08-10 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 5,770 |
| 2026-08-07 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 21,500 |
| 2026-08-06 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 10,417 |
| 2026-08-05 | 7.960 | 7.960 | 7.930 | 7.930 | 7.930 | 8,615 |
| 2026-08-04 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2,785 |
| 2026-08-03 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 104,658 |
| 2026-07-31 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2,446 |
| 2026-07-30 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 4,414 |
| 2026-07-29 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 8,122 |
| 2026-07-28 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 6,870 |
| 2026-07-27 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 16,531 |
| 2026-07-24 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 10,492 |
| 2026-07-23 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 10,188 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.