TOTAL PETROLEUM GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2024-08-12 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2024-08-09 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2024-08-08 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2024-08-07 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 1 |
| 2024-08-06 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2024-08-02 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2024-08-01 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 350 |
| 2024-07-31 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 920 |
| 2024-07-30 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 991 |
| 2024-07-29 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 53 |
| 2024-07-26 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 683 |
| 2024-07-25 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 172 |
| 2024-07-24 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 268 |
| 2024-07-23 | 12.370 | 12.370 | 12.330 | 12.330 | 12.330 | 9,361 |
| 2024-07-22 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 111 |
| 2024-07-19 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 33 |
| 2024-07-18 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 325 |
| 2024-07-17 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 16 |
| 2024-07-16 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 0 |
| 2024-07-15 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 0 |
| 2024-07-12 | 11.550 | 12.370 | 11.550 | 12.370 | 12.370 | 4,969 |
| 2024-07-11 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 782 |
| 2024-07-10 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 1,000 |
| 2024-07-09 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2024-07-08 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2024-07-05 | 10.500 | 11.550 | 10.500 | 11.550 | 11.550 | 2,101 |
| 2024-07-04 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-07-03 | 9.670 | 10.500 | 9.670 | 10.500 | 10.500 | 1,000 |
| 2024-07-02 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-07-01 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 500 |
| 2024-06-28 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-27 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-26 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-25 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-24 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-21 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-20 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-19 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 900 |
| 2024-06-18 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 103 |
| 2024-06-14 | 9.660 | 9.670 | 9.660 | 9.670 | 9.670 | 1,700 |
| 2024-06-13 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-06-12 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-06-11 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-06-10 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 548 |
| 2024-06-07 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-06-06 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 52,558 |
| 2024-06-05 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-06-04 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-06-03 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-05-31 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-05-30 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2024-05-29 | 9.610 | 9.660 | 9.610 | 9.660 | 9.660 | 2,264 |
| 2024-05-28 | 9.550 | 9.610 | 9.550 | 9.610 | 9.610 | 1,800 |
| 2024-05-27 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-05-24 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-05-23 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-05-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 3 |
| 2024-05-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 50 |
| 2024-05-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
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.