TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	42.000	42.000	42.000	42.000	42.000	2,209
2026-10-14	42.000	42.000	42.000	42.000	42.000	2,972
2026-10-13	42.000	42.000	42.000	42.000	42.000	198
2026-10-12	38.500	42.000	38.500	42.000	42.000	1,449
2026-10-09	38.500	38.500	38.500	38.500	38.500	198
2026-10-08	38.500	38.500	38.500	38.500	38.500	994
2026-10-07	38.500	38.500	38.500	38.500	38.500	5,331
2026-10-06	35.320	38.500	35.320	38.500	38.500	821
2026-10-05	35.320	35.320	35.320	35.320	35.320	248
2026-10-02	35.320	35.320	35.320	35.320	35.320	853
2026-10-01	35.320	35.320	35.320	35.320	35.320	1,034
2026-09-30	35.320	35.320	35.320	35.320	35.320	3,003
2026-09-29	35.320	35.320	35.320	35.320	35.320	1,861
2026-09-28	37.800	37.800	35.320	35.320	35.320	19,676
2026-09-25	37.800	37.800	37.800	37.800	37.800	562
2026-09-24	37.800	37.800	37.800	37.800	37.800	244
2026-09-23	37.800	37.800	37.800	37.800	37.800	249
2026-09-22	37.800	37.800	37.800	37.800	37.800	1,025
2026-09-18	37.800	37.800	37.800	37.800	37.800	3,009
2026-09-17	37.800	37.800	37.800	37.800	37.800	53
2026-09-16	37.800	37.800	37.800	37.800	37.800	7,352
2026-09-15	37.800	37.800	37.800	37.800	37.800	3,139
2026-09-14	37.800	37.800	37.800	37.800	37.800	13,006
2026-09-11	37.800	37.800	37.800	37.800	37.800	25
2026-09-10	37.800	37.800	37.800	37.800	37.800	76
2026-09-09	37.780	37.800	37.780	37.800	37.800	2,179
2026-09-08	37.790	37.790	37.780	37.780	37.780	3,839
2026-09-07	37.800	37.800	37.790	37.790	37.790	607
2026-09-04	37.800	37.800	37.800	37.800	37.800	0
2026-09-03	37.800	37.800	37.800	37.800	37.800	199
2026-09-02	37.800	37.800	37.800	37.800	37.800	1,176
2026-09-01	41.500	41.500	37.800	37.800	37.800	2,377
2026-08-31	41.500	41.500	41.500	41.500	41.500	3,477
2026-08-28	41.500	41.500	41.500	41.500	41.500	1,481
2026-08-27	41.500	41.500	41.500	41.500	41.500	223
2026-08-26	42.000	42.000	41.500	41.500	41.500	4,887
2026-08-25	42.000	42.000	42.000	42.000	42.000	740
2026-08-24	42.000	42.000	42.000	42.000	42.000	1,281
2026-08-21	39.830	42.000	39.830	42.000	42.000	43,939
2026-08-20	39.830	39.830	39.830	39.830	39.830	5,405
2026-08-19	39.830	39.830	39.830	39.830	39.830	386
2026-08-18	39.830	39.830	39.830	39.830	39.830	480
2026-08-17	39.830	39.830	39.830	39.830	39.830	328
2026-08-14	39.830	39.830	39.830	39.830	39.830	313
2026-08-13	39.830	39.830	39.830	39.830	39.830	2,024
2026-08-12	39.830	39.830	39.830	39.830	39.830	949
2026-08-11	39.830	39.830	39.830	39.830	39.830	1,356
2026-08-10	39.830	39.830	39.830	39.830	39.830	4,642
2026-08-07	39.940	39.940	39.830	39.830	39.830	7,749
2026-08-06	39.940	39.940	39.940	39.940	39.940	171
2026-08-05	39.940	39.940	39.940	39.940	39.940	68
2026-08-04	39.940	39.940	39.940	39.940	39.940	15
2026-08-03	39.940	39.940	39.940	39.940	39.940	1,436
2026-07-31	40.000	40.000	39.940	39.940	39.940	764
2026-07-30	40.120	40.120	40.000	40.000	40.000	2,227
2026-07-29	40.120	40.120	40.120	40.120	40.120	97
2026-07-28	40.120	40.120	40.120	40.120	40.120	4,090
2026-07-27	40.000	40.120	40.000	40.120	40.120	10,295
2026-07-24	38.830	40.000	38.830	40.000	40.000	4,551
2026-07-23	40.000	40.000	38.830	38.830	38.830	6,635

Page 1 of 3 · 125 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.