GHANA OIL COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	1.820	1.820	1.820	1.820	1.820	15
2022-03-10	1.820	1.820	1.820	1.820	1.820	100
2022-03-09	1.820	1.820	1.820	1.820	1.820	2,425
2022-03-08	1.820	1.820	1.820	1.820	1.820	100
2022-03-04	1.820	1.820	1.820	1.820	1.820	0
2022-03-03	1.820	1.820	1.820	1.820	1.820	211
2022-03-02	1.820	1.820	1.820	1.820	1.820	502
2022-03-01	1.820	1.820	1.820	1.820	1.820	0
2022-02-28	1.820	1.820	1.820	1.820	1.820	30
2022-02-25	1.820	1.820	1.820	1.820	1.820	3,552
2022-02-24	1.820	1.820	1.820	1.820	1.820	400
2022-02-23	1.820	1.820	1.820	1.820	1.820	1,930
2022-02-22	1.820	1.820	1.820	1.820	1.820	610
2022-02-21	1.820	1.820	1.820	1.820	1.820	140
2022-02-18	1.820	1.820	1.820	1.820	1.820	256,449
2022-02-17	1.820	1.820	1.820	1.820	1.820	25,708
2022-02-16	1.820	1.820	1.820	1.820	1.820	1,468
2022-02-15	1.820	1.820	1.820	1.820	1.820	1,000
2022-02-14	1.820	1.820	1.820	1.820	1.820	22
2022-02-11	1.820	1.820	1.820	1.820	1.820	0
2022-02-10	1.820	1.820	1.820	1.820	1.820	5,000
2022-02-09	1.820	1.820	1.820	1.820	1.820	2,630
2022-02-08	1.820	1.820	1.820	1.820	1.820	3,208
2022-02-07	1.820	1.820	1.820	1.820	1.820	1,053
2022-02-04	1.820	1.820	1.820	1.820	1.820	800
2022-02-03	1.820	1.820	1.820	1.820	1.820	0
2022-02-02	1.820	1.820	1.820	1.820	1.820	329
2022-02-01	1.820	1.820	1.820	1.820	1.820	40
2022-01-31	1.820	1.820	1.820	1.820	1.820	1,318
2022-01-28	1.820	1.820	1.820	1.820	1.820	5,075
2022-01-27	1.820	1.820	1.820	1.820	1.820	400
2022-01-26	1.820	1.820	1.820	1.820	1.820	0
2022-01-25	1.820	1.820	1.820	1.820	1.820	40
2022-01-24	1.820	1.820	1.820	1.820	1.820	31,297
2022-01-21	1.820	1.820	1.820	1.820	1.820	0
2022-01-20	1.820	1.820	1.820	1.820	1.820	3,655
2022-01-19	1.820	1.820	1.820	1.820	1.820	0
2022-01-18	1.820	1.820	1.820	1.820	1.820	10,618
2022-01-17	1.820	1.820	1.820	1.820	1.820	6,018
2022-01-14	1.820	1.820	1.820	1.820	1.820	0
2022-01-13	1.820	1.820	1.820	1.820	1.820	5,078
2022-01-12	1.820	1.820	1.820	1.820	1.820	3,487
2022-01-11	1.820	1.820	1.820	1.820	1.820	0
2022-01-10	1.820	1.820	1.820	1.820	1.820	802
2022-01-06	1.820	1.820	1.820	1.820	1.820	322
2022-01-05	1.820	1.820	1.820	1.820	1.820	0
2022-01-04	1.820	1.820	1.820	1.820	1.820	1
2021-12-31	1.820	1.820	1.820	1.820	1.820	1,175
2021-12-30	1.820	1.820	1.820	1.820	1.820	0
2021-12-29	1.820	1.820	1.820	1.820	1.820	0
2021-12-24	1.820	1.820	1.820	1.820	1.820	3,325
2021-12-23	1.820	1.820	1.820	1.820	1.820	0
2021-12-22	1.820	1.820	1.820	1.820	1.820	0
2021-12-21	1.820	1.820	1.820	1.820	1.820	0
2021-12-20	1.820	1.820	1.820	1.820	1.820	542
2021-12-17	1.820	1.820	1.820	1.820	1.820	55,249
2021-12-16	1.820	1.820	1.820	1.820	1.820	5,843
2021-12-15	1.820	1.820	1.820	1.820	1.820	111,072
2021-12-14	1.820	1.820	1.820	1.820	1.820	321
2021-12-13	1.820	1.820	1.820	1.820	1.820	482

← NewerPage 20 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.