GHANA OIL COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2025-02-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-01-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 49,639 |
| 2025-01-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 64,517 |
| 2025-01-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 32,077 |
| 2025-01-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,198 |
| 2025-01-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 97,897 |
| 2025-01-24 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 13,000 |
| 2025-01-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 13 |
| 2025-01-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 22 |
| 2025-01-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 200 |
| 2025-01-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 9 |
| 2025-01-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 759 |
| 2025-01-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 499 |
| 2025-01-15 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 1,025 |
| 2025-01-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-01-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 8 |
| 2025-01-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2 |
| 2025-01-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-01-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 22 |
| 2025-01-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 110 |
| 2025-01-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-01-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 464 |
| 2024-12-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2 |
| 2024-12-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 111 |
| 2024-12-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 30 |
| 2024-12-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 52,540 |
| 2024-12-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,288 |
| 2024-12-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,005 |
| 2024-12-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2 |
| 2024-12-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 237 |
| 2024-12-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100 |
| 2024-12-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100 |
| 2024-11-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 4 |
| 2024-11-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 54 |
| 2024-11-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 9 |
| 2024-11-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,079 |
| 2024-11-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 74 |
| 2024-11-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2 |
| 2024-11-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 409 |
| 2024-11-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2 |
| 2024-11-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,686 |
| 2024-11-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 11 |
| 2024-11-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-11-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 25 |
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.