GHANA OIL COMPANY LIMITED historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	1.820	1.820	1.820	1.820	1.820	989,942
2021-12-09	1.820	1.820	1.820	1.820	1.820	60,500
2021-12-08	1.820	1.820	1.820	1.820	1.820	47,606
2021-12-07	1.820	1.820	1.820	1.820	1.820	9,157
2021-12-06	1.820	1.820	1.820	1.820	1.820	1,517
2021-12-02	1.820	1.820	1.800	1.820	1.820	5,497
2021-12-01	1.820	1.850	1.820	1.820	1.820	26,664
2021-11-30	1.820	1.850	1.820	1.820	1.820	0
2021-11-29	1.820	1.850	1.820	1.820	1.820	0
2021-11-26	1.820	1.850	1.820	1.820	1.820	0
2021-11-25	1.820	1.820	1.800	1.820	1.820	2,289
2021-11-24	1.820	1.820	1.800	1.820	1.820	0
2021-11-23	1.820	1.820	1.700	1.820	1.820	0
2021-11-22	1.820	1.840	1.820	1.820	1.820	5,160
2021-11-19	1.800	1.820	1.800	1.820	1.820	187,987
2021-11-18	1.800	1.800	1.800	1.800	1.800	7,840
2021-11-17	1.800	1.800	1.800	1.800	1.800	30
2021-11-16	1.700	1.800	1.700	1.800	1.800	150,019
2021-11-15	1.700	1.870	1.700	1.700	1.700	0
2021-11-12	1.700	1.870	1.700	1.700	1.700	600
2021-11-11	1.700	1.700	1.700	1.700	1.700	200
2021-11-10	1.700	1.700	1.700	1.700	1.700	0
2021-11-09	1.700	1.700	1.700	1.700	1.700	53
2021-11-08	1.700	1.700	1.700	1.700	1.700	0
2021-11-05	1.700	1.700	1.700	1.700	1.700	13,642
2021-11-04	1.700	1.700	1.700	1.700	1.700	650
2021-11-03	1.700	1.700	1.700	1.700	1.700	1,200
2021-11-02	1.700	1.700	1.700	1.700	1.700	500
2021-11-01	1.700	1.700	1.700	1.700	1.700	0
2021-10-29	1.700	1.700	1.700	1.700	1.700	20
2021-10-28	1.700	1.700	1.700	1.700	1.700	5
2021-10-27	1.700	1.700	1.700	1.700	1.700	1,995
2021-10-26	1.700	1.870	1.700	1.700	1.700	5
2021-10-25	1.700	1.700	1.700	1.700	1.700	802,000
2021-10-22	1.700	1.700	1.700	1.700	1.700	324,241
2021-10-21	1.700	1.700	1.700	1.700	1.700	0
2021-10-20	1.700	1.700	1.700	1.700	1.700	780

← NewerPage 21 of 21 · 1,237 trading days

Stock splits

No stock splits on record.

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.