GHANA OIL COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	1.740	1.740	1.740	1.740	1.740	9
2022-11-28	1.740	1.740	1.740	1.740	1.740	5,274
2022-11-25	1.740	1.740	1.740	1.740	1.740	7
2022-11-24	1.740	1.740	1.740	1.740	1.740	0
2022-11-23	1.740	1.740	1.740	1.740	1.740	0
2022-11-22	1.740	1.740	1.740	1.740	1.740	1
2022-11-21	1.740	1.740	1.740	1.740	1.740	715
2022-11-18	1.740	1.740	1.740	1.740	1.740	150
2022-11-17	1.740	1.740	1.740	1.740	1.740	2
2022-11-16	1.740	1.740	1.740	1.740	1.740	350
2022-11-15	1.740	1.740	1.740	1.740	1.740	200
2022-11-14	1.740	1.740	1.740	1.740	1.740	32
2022-11-11	1.740	1.740	1.740	1.740	1.740	86
2022-11-10	1.740	1.740	1.740	1.740	1.740	56
2022-11-09	1.740	1.740	1.740	1.740	1.740	1
2022-11-08	1.740	1.740	1.740	1.740	1.740	2
2022-11-07	1.740	1.740	1.740	1.740	1.740	165
2022-11-04	1.740	1.740	1.740	1.740	1.740	2,920
2022-11-03	1.740	1.740	1.740	1.740	1.740	60
2022-11-02	1.740	1.740	1.740	1.740	1.740	27
2022-11-01	1.740	1.740	1.740	1.740	1.740	2
2022-10-31	1.740	1.740	1.740	1.740	1.740	83
2022-10-28	1.740	1.740	1.740	1.740	1.740	87
2022-10-27	1.750	1.750	1.740	1.740	1.740	4,433
2022-10-26	1.750	1.750	1.750	1.750	1.750	1,221
2022-10-25	1.760	1.760	1.760	1.760	1.760	36
2022-10-24	1.760	1.760	1.760	1.760	1.760	1,455
2022-10-21	1.760	1.760	1.760	1.760	1.760	45
2022-10-20	1.760	1.760	1.760	1.760	1.760	3,863
2022-10-19	1.770	1.770	1.760	1.770	1.770	0
2022-10-18	1.770	1.770	1.760	1.770	1.770	0
2022-10-17	1.770	1.770	1.760	1.770	1.770	110
2022-10-14	1.770	1.770	1.760	1.770	1.770	0
2022-10-13	1.770	1.770	1.760	1.770	1.770	0
2022-10-12	1.770	1.770	1.750	1.770	1.770	0
2022-10-11	1.770	1.770	1.750	1.770	1.770	976
2022-10-10	1.770	1.770	1.760	1.770	1.770	0
2022-10-07	1.770	1.770	1.760	1.770	1.770	1
2022-10-06	1.770	1.770	1.760	1.770	1.770	0
2022-10-05	1.770	1.770	1.760	1.770	1.770	100
2022-10-04	1.770	1.770	1.760	1.770	1.770	0
2022-10-03	1.770	1.770	1.760	1.770	1.770	0
2022-09-30	1.770	1.770	1.750	1.770	1.770	11
2022-09-29	1.770	1.770	1.750	1.770	1.770	4
2022-09-28	1.770	1.770	1.750	1.770	1.770	5,643
2022-09-27	1.770	1.770	1.760	1.770	1.770	4,669
2022-09-26	1.790	1.790	1.780	1.790	1.790	0
2022-09-23	1.790	1.790	1.780	1.790	1.790	0
2022-09-22	1.790	1.790	1.780	1.790	1.790	0
2022-09-20	1.790	1.790	1.780	1.790	1.790	109
2022-09-19	1.790	1.790	1.780	1.790	1.790	118
2022-09-16	1.790	1.790	1.790	1.790	1.790	2
2022-09-15	1.790	1.790	1.790	1.790	1.790	0
2022-09-14	1.790	1.790	1.790	1.790	1.790	7
2022-09-13	1.790	1.790	1.790	1.790	1.790	118
2022-09-12	1.790	1.790	1.790	1.790	1.790	371
2022-09-09	1.790	1.790	1.790	1.790	1.790	3,000
2022-09-08	1.790	1.790	1.790	1.790	1.790	617
2022-09-07	1.790	1.790	1.790	1.790	1.790	100
2022-09-06	1.790	1.790	1.790	1.790	1.790	219

← NewerPage 17 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.