GHANA OIL COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.510	2.510	2.510	2.510	2.510	0
2025-10-23	2.450	2.510	2.450	2.510	2.510	1,026
2025-10-22	2.450	2.450	2.450	2.450	2.450	0
2025-10-21	2.450	2.450	2.450	2.450	2.450	842
2025-10-20	2.450	2.450	2.450	2.450	2.450	525
2025-10-17	2.450	2.450	2.450	2.450	2.450	0
2025-10-16	2.450	2.450	2.450	2.450	2.450	67
2025-10-15	2.450	2.450	2.450	2.450	2.450	20
2025-10-14	2.450	2.450	2.450	2.450	2.450	31
2025-10-13	2.450	2.450	2.450	2.450	2.450	819
2025-10-10	2.450	2.450	2.450	2.450	2.450	400
2025-10-09	2.450	2.450	2.450	2.450	2.450	1
2025-10-08	2.450	2.450	2.450	2.450	2.450	0
2025-10-07	2.450	2.450	2.450	2.450	2.450	125
2025-10-06	2.450	2.450	2.450	2.450	2.450	360
2025-10-03	2.450	2.450	2.450	2.450	2.450	0
2025-10-02	2.380	2.450	2.380	2.450	2.450	2,775
2025-10-01	2.380	2.380	2.380	2.380	2.380	0
2025-09-30	2.380	2.380	2.380	2.380	2.380	0
2025-09-29	2.380	2.380	2.380	2.380	2.380	0
2025-09-26	2.380	2.380	2.380	2.380	2.380	0
2025-09-25	2.380	2.380	2.380	2.380	2.380	10
2025-09-24	2.380	2.380	2.380	2.380	2.380	463
2025-09-23	2.380	2.380	2.380	2.380	2.380	0
2025-09-19	2.380	2.380	2.380	2.380	2.380	29
2025-09-18	2.370	2.380	2.370	2.380	2.380	1,681
2025-09-17	2.370	2.370	2.370	2.370	2.370	0
2025-09-16	2.350	2.370	2.350	2.370	2.370	5,085
2025-09-15	2.330	2.350	2.330	2.350	2.350	1,028
2025-09-12	2.330	2.330	2.330	2.330	2.330	0
2025-09-11	2.330	2.330	2.330	2.330	2.330	0
2025-09-10	2.310	2.330	2.310	2.330	2.330	5,097
2025-09-09	2.310	2.310	2.310	2.310	2.310	188
2025-09-08	2.310	2.310	2.310	2.310	2.310	0
2025-09-05	2.310	2.310	2.310	2.310	2.310	56
2025-09-04	2.310	2.310	2.310	2.310	2.310	245
2025-09-03	2.310	2.310	2.310	2.310	2.310	205
2025-09-02	2.310	2.310	2.310	2.310	2.310	0
2025-09-01	2.310	2.310	2.310	2.310	2.310	0
2025-08-29	2.280	2.310	2.280	2.310	2.310	2,050
2025-08-28	2.280	2.280	2.280	2.280	2.280	50
2025-08-27	2.280	2.280	2.280	2.280	2.280	0
2025-08-26	2.270	2.280	2.270	2.280	2.280	1,200
2025-08-25	2.260	2.270	2.260	2.270	2.270	7,261
2025-08-22	2.230	2.260	2.230	2.260	2.260	3,775
2025-08-21	2.210	2.230	2.210	2.230	2.230	3,600
2025-08-20	2.200	2.210	2.200	2.210	2.210	9,624
2025-08-19	2.180	2.200	2.180	2.200	2.200	1,200
2025-08-18	2.180	2.180	2.180	2.180	2.180	0
2025-08-15	2.180	2.180	2.180	2.180	2.180	0
2025-08-14	2.180	2.180	2.180	2.180	2.180	0
2025-08-13	2.180	2.180	2.180	2.180	2.180	1,318
2025-08-12	2.180	2.180	2.180	2.180	2.180	1,800
2025-08-11	2.180	2.180	2.180	2.180	2.180	643
2025-08-08	2.180	2.180	2.180	2.180	2.180	8
2025-08-07	2.170	2.180	2.170	2.180	2.180	11,086
2025-08-06	2.170	2.170	2.170	2.170	2.170	152
2025-08-05	2.170	2.170	2.170	2.170	2.170	156
2025-08-04	2.160	2.170	2.160	2.170	2.170	8,655
2025-08-01	2.140	2.160	2.140	2.160	2.160	1,500

← NewerPage 5 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.