GHANA OIL COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.680	1.680	1.680	1.680	1.680	106
2023-02-27	1.680	1.680	1.680	1.680	1.680	3,928
2023-02-24	1.680	1.680	1.680	1.680	1.680	8
2023-02-23	1.680	1.680	1.680	1.680	1.680	301
2023-02-22	1.680	1.680	1.680	1.680	1.680	0
2023-02-21	1.680	1.680	1.680	1.680	1.680	100
2023-02-20	1.680	1.680	1.680	1.680	1.680	92
2023-02-17	1.680	1.680	1.680	1.680	1.680	1,168
2023-02-16	1.680	1.680	1.680	1.680	1.680	5,000
2023-02-15	1.680	1.680	1.680	1.680	1.680	0
2023-02-14	1.680	1.680	1.680	1.680	1.680	0
2023-02-13	1.680	1.680	1.680	1.680	1.680	6
2023-02-10	1.700	1.700	1.680	1.680	1.680	10,924
2023-02-09	1.700	1.700	1.700	1.700	1.700	544
2023-02-08	1.700	1.700	1.700	1.700	1.700	572
2023-02-07	1.700	1.700	1.700	1.700	1.700	4,938
2023-02-06	1.700	1.700	1.700	1.700	1.700	11
2023-02-03	1.700	1.700	1.700	1.700	1.700	178
2023-02-02	1.700	1.700	1.700	1.700	1.700	0
2023-02-01	1.700	1.700	1.700	1.700	1.700	30
2023-01-31	1.700	1.700	1.700	1.700	1.700	0
2023-01-30	1.700	1.700	1.700	1.700	1.700	142,297
2023-01-27	1.700	1.700	1.700	1.700	1.700	0
2023-01-26	1.700	1.700	1.700	1.700	1.700	0
2023-01-25	1.700	1.710	1.700	1.700	1.700	0
2023-01-24	1.710	1.710	1.700	1.700	1.700	4,010
2023-01-23	1.710	1.710	1.710	1.710	1.710	13
2023-01-20	1.710	1.710	1.710	1.710	1.710	60
2023-01-19	1.710	1.710	1.710	1.710	1.710	160
2023-01-18	1.710	1.710	1.710	1.710	1.710	4,109
2023-01-17	1.720	1.720	1.710	1.720	1.720	820
2023-01-16	1.720	1.720	1.720	1.720	1.720	3,335
2023-01-13	1.720	1.720	1.720	1.720	1.720	50
2023-01-12	1.720	1.720	1.720	1.720	1.720	0
2023-01-11	1.720	1.720	1.720	1.720	1.720	682
2023-01-10	1.720	1.720	1.720	1.720	1.720	53
2023-01-06	1.720	1.720	1.720	1.720	1.720	327
2023-01-05	1.720	1.720	1.720	1.720	1.720	288
2023-01-04	1.720	1.720	1.720	1.720	1.720	591
2023-01-03	1.720	1.720	1.720	1.720	1.720	813
2022-12-30	1.720	1.720	1.720	1.720	1.720	11
2022-12-29	1.720	1.720	1.720	1.720	1.720	1
2022-12-28	1.720	1.720	1.720	1.720	1.720	34
2022-12-23	1.720	1.720	1.710	1.720	1.720	1,844,444
2022-12-22	1.730	1.730	1.710	1.730	1.730	155
2022-12-21	1.730	1.730	1.710	1.730	1.730	2
2022-12-20	1.730	1.730	1.710	1.730	1.730	5
2022-12-19	1.730	1.730	1.730	1.730	1.730	66
2022-12-16	1.730	1.730	1.730	1.730	1.730	0
2022-12-15	1.740	1.740	1.730	1.730	1.730	30,686
2022-12-14	1.740	1.740	1.740	1.740	1.740	10
2022-12-13	1.740	1.740	1.740	1.740	1.740	11
2022-12-12	1.740	1.740	1.700	1.740	1.740	555
2022-12-09	1.740	1.740	1.700	1.740	1.740	0
2022-12-08	1.740	1.740	1.740	1.740	1.740	56
2022-12-07	1.740	1.740	1.740	1.740	1.740	2
2022-12-06	1.740	1.740	1.740	1.740	1.740	1,986
2022-12-05	1.740	1.740	1.740	1.740	1.740	0
2022-12-01	1.740	1.740	1.740	1.740	1.740	6,293
2022-11-30	1.740	1.740	1.740	1.740	1.740	1,010

← NewerPage 16 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.