GHANA OIL COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-09-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5 |
| 2022-09-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 3,082 |
| 2022-08-31 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-08-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 110,294 |
| 2022-08-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 483 |
| 2022-08-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 407 |
| 2022-08-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5 |
| 2022-08-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 467 |
| 2022-08-23 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-08-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-08-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 20 |
| 2022-08-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-08-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-08-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2 |
| 2022-08-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 54 |
| 2022-08-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-08-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-08-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5 |
| 2022-08-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 93 |
| 2022-08-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 38,318 |
| 2022-08-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10,262 |
| 2022-08-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 35 |
| 2022-08-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-08-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 25 |
| 2022-07-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-07-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2022-07-27 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 5 |
| 2022-07-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 12,222 |
| 2022-07-25 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 0 |
| 2022-07-22 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 0 |
| 2022-07-21 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 542 |
| 2022-07-20 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 0 |
| 2022-07-19 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 0 |
| 2022-07-18 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 514 |
| 2022-07-15 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 0 |
| 2022-07-14 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 205 |
| 2022-07-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 200 |
| 2022-07-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 511 |
| 2022-07-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 12,228 |
| 2022-07-07 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2022-07-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 118 |
| 2022-07-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 320 |
| 2022-07-04 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2022-07-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 500 |
| 2022-06-30 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2022-06-29 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2022-06-28 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 5,058 |
| 2022-06-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 10 |
| 2022-06-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 5,734 |
| 2022-06-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 53 |
| 2022-06-22 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 24 |
| 2022-06-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-06-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 258 |
| 2022-06-17 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-06-16 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-06-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-06-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 8,584 |
| 2022-06-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 23 |
| 2022-06-10 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 42 |
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.