GHANA OIL COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 5,335 |
| 2026-07-21 | 7.970 | 7.970 | 7.960 | 7.960 | 7.960 | 20,943 |
| 2026-07-20 | 7.980 | 7.980 | 7.970 | 7.970 | 7.970 | 1,319 |
| 2026-07-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 109,030 |
| 2026-07-16 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 23,829 |
| 2026-07-15 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 29,133 |
| 2026-07-14 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 13,466 |
| 2026-07-13 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 10,268 |
| 2026-07-10 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 20,266 |
| 2026-07-09 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 13,623 |
| 2026-07-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 24,620 |
| 2026-07-07 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 32,534 |
| 2026-07-06 | 7.500 | 7.980 | 7.500 | 7.980 | 7.980 | 10,208 |
| 2026-07-02 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 30,020 |
| 2026-07-01 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 2,901 |
| 2026-06-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,992 |
| 2026-06-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 8,577 |
| 2026-06-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 16,318 |
| 2026-06-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 69,969 |
| 2026-06-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13,910 |
| 2026-06-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,177 |
| 2026-06-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 17,561 |
| 2026-06-19 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 21,902 |
| 2026-06-18 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 27,387 |
| 2026-06-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 16,666 |
| 2026-06-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,366 |
| 2026-06-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 26,773 |
| 2026-06-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 48,000 |
| 2026-06-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,165 |
| 2026-06-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 28,997 |
| 2026-06-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 17,949 |
| 2026-06-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13,159 |
| 2026-06-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 8,576 |
| 2026-06-04 | 7.920 | 7.920 | 7.500 | 7.500 | 7.500 | 11,975 |
| 2026-06-03 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 27,212 |
| 2026-06-02 | 7.930 | 7.930 | 7.920 | 7.920 | 7.920 | 13,265 |
| 2026-06-01 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 298 |
| 2026-05-29 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 3,945 |
| 2026-05-28 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2026-05-26 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 18,583 |
| 2026-05-25 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 10,584 |
| 2026-05-22 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 14,694 |
| 2026-05-21 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 10,053 |
| 2026-05-20 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 5,966 |
| 2026-05-19 | 7.940 | 7.940 | 7.930 | 7.930 | 7.930 | 8,085 |
| 2026-05-18 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 40,988 |
| 2026-05-15 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 28,660 |
| 2026-05-14 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 33,460 |
| 2026-05-13 | 7.950 | 7.950 | 7.940 | 7.940 | 7.940 | 7,726 |
| 2026-05-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 107 |
| 2026-05-11 | 7.960 | 7.960 | 7.950 | 7.950 | 7.950 | 18,225 |
| 2026-05-08 | 7.980 | 7.980 | 7.960 | 7.960 | 7.960 | 10,623 |
| 2026-05-07 | 8.010 | 8.010 | 7.980 | 7.980 | 7.980 | 14,500 |
| 2026-05-06 | 8.000 | 8.010 | 8.000 | 8.010 | 8.010 | 29,302 |
| 2026-05-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 14,435 |
| 2026-05-04 | 7.910 | 8.000 | 7.910 | 8.000 | 8.000 | 23,871 |
| 2026-04-30 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 10,403 |
| 2026-04-29 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 31,725 |
| 2026-04-28 | 7.920 | 7.920 | 7.910 | 7.910 | 7.910 | 49,371 |
| 2026-04-27 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 8,761 |
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.