GHANA OIL COMPANY LIMITED historical data
| 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 |
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.