GHANA OIL COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.600	1.600	1.580	1.580	1.580	1,940
2023-08-25	1.600	1.600	1.600	1.600	1.600	976
2023-08-24	1.600	1.600	1.600	1.600	1.600	217
2023-08-23	1.650	1.650	1.600	1.600	1.600	22,231
2023-08-22	1.650	1.650	1.650	1.650	1.650	950
2023-08-21	1.650	1.650	1.650	1.650	1.650	0
2023-08-18	1.650	1.650	1.650	1.650	1.650	12
2023-08-17	1.650	1.650	1.650	1.650	1.650	600
2023-08-16	1.650	1.650	1.650	1.650	1.650	460
2023-08-15	1.650	1.650	1.650	1.650	1.650	396
2023-08-14	1.650	1.650	1.650	1.650	1.650	135
2023-08-11	1.650	1.650	1.650	1.650	1.650	1,211
2023-08-10	1.650	1.650	1.650	1.650	1.650	2,239
2023-08-09	1.650	1.650	1.650	1.650	1.650	2,217
2023-08-08	1.650	1.650	1.650	1.650	1.650	0
2023-08-07	1.650	1.650	1.650	1.650	1.650	420
2023-08-03	1.650	1.650	1.650	1.650	1.650	40
2023-08-02	1.650	1.650	1.650	1.650	1.650	680
2023-08-01	1.650	1.650	1.650	1.650	1.650	609
2023-07-31	1.650	1.650	1.650	1.650	1.650	0
2023-07-28	1.650	1.650	1.650	1.650	1.650	1,359
2023-07-27	1.650	1.650	1.650	1.650	1.650	253
2023-07-26	1.650	1.650	1.650	1.650	1.650	61
2023-07-25	1.650	1.650	1.650	1.650	1.650	670
2023-07-24	1.650	1.650	1.650	1.650	1.650	56
2023-07-21	1.650	1.650	1.650	1.650	1.650	1,112
2023-07-20	1.650	1.650	1.650	1.650	1.650	1,960
2023-07-19	1.650	1.650	1.650	1.650	1.650	190
2023-07-17	1.650	1.650	1.650	1.650	1.650	640
2023-07-14	1.650	1.650	1.650	1.650	1.650	20
2023-07-13	1.650	1.650	1.650	1.650	1.650	2,842
2023-07-12	1.650	1.650	1.650	1.650	1.650	72
2023-07-11	1.650	1.650	1.650	1.650	1.650	4,060
2023-07-10	1.650	1.650	1.650	1.650	1.650	1,273
2023-07-07	1.650	1.650	1.650	1.650	1.650	1,364
2023-07-06	1.650	1.650	1.650	1.650	1.650	102
2023-07-05	1.650	1.650	1.650	1.650	1.650	80
2023-07-04	1.650	1.650	1.650	1.650	1.650	507
2023-07-03	1.650	1.650	1.650	1.650	1.650	591
2023-06-30	1.650	1.650	1.650	1.650	1.650	889
2023-06-29	1.650	1.650	1.650	1.650	1.650	959
2023-06-27	1.650	1.650	1.650	1.650	1.650	1,320
2023-06-26	1.650	1.650	1.650	1.650	1.650	105
2023-06-23	1.650	1.650	1.650	1.650	1.650	0
2023-06-22	1.650	1.650	1.650	1.650	1.650	756
2023-06-21	1.650	1.650	1.650	1.650	1.650	0
2023-06-20	1.650	1.650	1.650	1.650	1.650	269
2023-06-19	1.650	1.650	1.650	1.650	1.650	58
2023-06-16	1.650	1.650	1.650	1.650	1.650	0
2023-06-15	1.650	1.650	1.650	1.650	1.650	818
2023-06-14	1.650	1.650	1.650	1.650	1.650	4,097
2023-06-13	1.650	1.650	1.650	1.650	1.650	760
2023-06-12	1.650	1.650	1.650	1.650	1.650	120
2023-06-09	1.650	1.650	1.650	1.650	1.650	0
2023-06-08	1.650	1.650	1.650	1.650	1.650	5,015
2023-06-07	1.650	1.650	1.650	1.650	1.650	30,080
2023-06-06	1.650	1.650	1.650	1.650	1.650	1,320
2023-06-05	1.650	1.650	1.650	1.650	1.650	2,192
2023-06-02	1.650	1.650	1.650	1.650	1.650	602
2023-06-01	1.650	1.650	1.650	1.650	1.650	201

← NewerPage 14 of 21 · 1,241 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.