GHANA OIL COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.500	1.500	1.500	1.500	1.500	0
2023-11-17	1.500	1.500	1.500	1.500	1.500	43,737
2023-11-16	1.500	1.500	1.500	1.500	1.500	155
2023-11-15	1.500	1.500	1.500	1.500	1.500	0
2023-11-14	1.500	1.500	1.500	1.500	1.500	1,784
2023-11-13	1.500	1.500	1.500	1.500	1.500	0
2023-11-10	1.500	1.500	1.500	1.500	1.500	0
2023-11-09	1.500	1.500	1.500	1.500	1.500	0
2023-11-08	1.500	1.500	1.500	1.500	1.500	0
2023-11-07	1.500	1.500	1.500	1.500	1.500	0
2023-11-06	1.500	1.500	1.500	1.500	1.500	1,985
2023-11-03	1.500	1.500	1.500	1.500	1.500	1,043
2023-11-02	1.500	1.500	1.500	1.500	1.500	727
2023-11-01	1.500	1.500	1.500	1.500	1.500	1,143
2023-10-31	1.500	1.500	1.500	1.500	1.500	173
2023-10-30	1.500	1.500	1.500	1.500	1.500	165
2023-10-27	1.500	1.500	1.500	1.500	1.500	100
2023-10-26	1.500	1.500	1.500	1.500	1.500	31
2023-10-25	1.500	1.500	1.500	1.500	1.500	2,518
2023-10-24	1.500	1.500	1.500	1.500	1.500	2,176
2023-10-23	1.500	1.500	1.500	1.500	1.500	2,506
2023-10-20	1.500	1.500	1.500	1.500	1.500	236
2023-10-19	1.500	1.500	1.500	1.500	1.500	26
2023-10-18	1.500	1.500	1.500	1.500	1.500	5
2023-10-17	1.500	1.500	1.500	1.500	1.500	3,182
2023-10-16	1.500	1.500	1.500	1.500	1.500	252
2023-10-13	1.500	1.500	1.500	1.500	1.500	165
2023-10-12	1.500	1.500	1.500	1.500	1.500	950
2023-10-11	1.520	1.520	1.500	1.500	1.500	4,300
2023-10-10	1.520	1.520	1.520	1.520	1.520	684
2023-10-09	1.520	1.520	1.520	1.520	1.520	205
2023-10-06	1.520	1.520	1.520	1.520	1.520	632
2023-10-05	1.520	1.520	1.520	1.520	1.520	100
2023-10-04	1.520	1.520	1.520	1.520	1.520	519
2023-10-03	1.520	1.520	1.520	1.520	1.520	1,564
2023-10-02	1.520	1.520	1.520	1.520	1.520	0
2023-09-29	1.520	1.520	1.520	1.520	1.520	67
2023-09-28	1.520	1.520	1.520	1.520	1.520	35
2023-09-27	1.520	1.520	1.520	1.520	1.520	6,556
2023-09-26	1.530	1.530	1.520	1.520	1.520	1,026
2023-09-25	1.530	1.530	1.530	1.530	1.530	20
2023-09-22	1.530	1.530	1.530	1.530	1.530	216
2023-09-20	1.530	1.530	1.530	1.530	1.530	0
2023-09-19	1.530	1.530	1.530	1.530	1.530	2,894
2023-09-18	1.530	1.530	1.530	1.530	1.530	522
2023-09-15	1.530	1.530	1.530	1.530	1.530	4,710
2023-09-14	1.530	1.530	1.530	1.530	1.530	3,186
2023-09-13	1.530	1.530	1.530	1.530	1.530	281
2023-09-12	1.530	1.530	1.530	1.530	1.530	20
2023-09-11	1.530	1.530	1.530	1.530	1.530	27
2023-09-08	1.530	1.530	1.530	1.530	1.530	46
2023-09-07	1.570	1.570	1.530	1.530	1.530	5,296
2023-09-06	1.570	1.570	1.570	1.570	1.570	97
2023-09-05	1.570	1.570	1.570	1.570	1.570	62
2023-09-04	1.570	1.570	1.570	1.570	1.570	265
2023-09-01	1.570	1.570	1.570	1.570	1.570	166
2023-08-31	1.570	1.570	1.570	1.570	1.570	0
2023-08-30	1.570	1.570	1.570	1.570	1.570	189
2023-08-29	1.580	1.580	1.570	1.570	1.570	2,470
2023-08-28	1.600	1.600	1.580	1.580	1.580	1,940

← NewerPage 13 of 21 · 1,237 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.