GHANA OIL COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 3 |
| 2025-07-30 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2025-07-29 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 30 |
| 2025-07-28 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 37 |
| 2025-07-25 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2025-07-24 | 2.110 | 2.140 | 2.110 | 2.140 | 2.140 | 1,500 |
| 2025-07-23 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 38 |
| 2025-07-22 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 114,075 |
| 2025-07-21 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 4,455 |
| 2025-07-18 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 30,009 |
| 2025-07-17 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-07-16 | 2.100 | 2.110 | 2.100 | 2.110 | 2.110 | 12,057 |
| 2025-07-15 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 12,036 |
| 2025-07-14 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1 |
| 2025-07-11 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 6 |
| 2025-07-10 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 850 |
| 2025-07-09 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 525 |
| 2025-07-08 | 2.010 | 2.050 | 2.010 | 2.050 | 2.050 | 5,339 |
| 2025-07-07 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 19,000 |
| 2025-07-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-07-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-07-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2025-06-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 43 |
| 2025-06-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 230 |
| 2025-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 360 |
| 2025-06-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-16 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 8,000 |
| 2025-06-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 67 |
| 2025-06-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-06-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 603 |
| 2025-06-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 511 |
| 2025-06-09 | 1.800 | 1.990 | 1.800 | 1.990 | 1.990 | 63 |
| 2025-06-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-06-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-06-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-06-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 508 |
| 2025-05-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 508 |
| 2025-05-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 44 |
| 2025-05-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 40 |
| 2025-05-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 244 |
| 2025-05-16 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 1,000,000 |
| 2025-05-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 8 |
| 2025-05-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2025-05-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3 |
| 2025-05-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 13 |
| 2025-05-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,393 |
| 2025-05-08 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 15,043 |
| 2025-05-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,216 |
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.