GHANA OIL COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,828 |
| 2025-05-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,143 |
| 2025-05-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-04-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 30 |
| 2025-04-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-04-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 230 |
| 2025-04-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-04-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-04-23 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 1,000 |
| 2025-04-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-04-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 20 |
| 2025-04-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3 |
| 2025-04-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 29 |
| 2025-04-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 65 |
| 2025-04-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,824 |
| 2025-04-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7 |
| 2025-04-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2 |
| 2025-04-08 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 15,171 |
| 2025-04-07 | 1.640 | 1.710 | 1.640 | 1.710 | 1.710 | 57,801 |
| 2025-04-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-04-03 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 7,254 |
| 2025-04-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,853 |
| 2025-03-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 38 |
| 2025-03-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 40 |
| 2025-03-26 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 5,361 |
| 2025-03-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-03-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 61 |
| 2025-03-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-03-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 496 |
| 2025-03-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-03-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-03-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-03-14 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 4,215 |
| 2025-03-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 478 |
| 2025-03-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2025-03-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 89 |
| 2025-03-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,224 |
| 2025-03-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 379 |
| 2025-03-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2025-03-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 62 |
| 2025-02-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,750 |
| 2025-02-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2025-02-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2025-02-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,094 |
| 2025-02-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 16 |
| 2025-02-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2025-02-19 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 2,213 |
| 2025-02-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-02-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,032 |
| 2025-02-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,834 |
| 2025-02-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 6 |
| 2025-02-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 219 |
| 2025-02-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 37,698 |
| 2025-02-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2025-02-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 61 |
| 2025-02-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,608 |
| 2025-02-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-02-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
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.