TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	9.000	9.000	9.000	9.000	9.000	2,310
2023-08-25	9.000	9.000	9.000	9.000	9.000	216
2023-08-24	9.000	9.000	9.000	9.000	9.000	1,599
2023-08-23	9.000	9.000	9.000	9.000	9.000	378
2023-08-22	9.000	9.000	9.000	9.000	9.000	18,353
2023-08-21	9.000	9.000	9.000	9.000	9.000	55
2023-08-18	8.670	9.000	8.670	9.000	9.000	1,004
2023-08-17	8.670	8.670	8.670	8.670	8.670	849
2023-08-16	7.890	8.670	7.890	8.670	8.670	9,445
2023-08-15	7.180	7.890	7.180	7.890	7.890	7,322
2023-08-14	6.800	7.180	6.800	7.180	7.180	1,000
2023-08-11	6.800	6.800	6.800	6.800	6.800	0
2023-08-10	6.800	6.800	6.800	6.800	6.800	200
2023-08-09	6.800	6.800	6.800	6.800	6.800	0
2023-08-08	6.800	6.800	6.800	6.800	6.800	0
2023-08-07	6.800	6.800	6.800	6.800	6.800	0
2023-08-03	6.800	6.800	6.800	6.800	6.800	0
2023-08-02	6.800	6.800	6.800	6.800	6.800	0
2023-08-01	6.800	6.800	6.800	6.800	6.800	200
2023-07-31	6.800	6.800	6.800	6.800	6.800	0
2023-07-28	6.760	6.800	6.760	6.800	6.800	3,587
2023-07-27	6.720	6.760	6.720	6.760	6.760	2,859
2023-07-26	6.700	6.720	6.700	6.720	6.720	12,384
2023-07-25	6.700	6.700	6.700	6.700	6.700	10
2023-07-24	6.700	6.700	6.700	6.700	6.700	0
2023-07-21	6.700	6.700	6.700	6.700	6.700	1,560
2023-07-20	6.700	6.700	6.700	6.700	6.700	67
2023-07-19	6.700	6.700	6.700	6.700	6.700	253
2023-07-17	6.700	6.700	6.700	6.700	6.700	14
2023-07-14	6.700	6.700	6.700	6.700	6.700	10
2023-07-13	6.700	6.700	6.700	6.700	6.700	661
2023-07-12	6.700	6.700	6.700	6.700	6.700	781
2023-07-11	6.120	6.700	6.120	6.700	6.700	7,843
2023-07-10	6.120	6.120	6.120	6.120	6.120	0
2023-07-07	6.120	6.120	6.120	6.120	6.120	0
2023-07-06	6.120	6.120	6.120	6.120	6.120	0
2023-07-05	6.800	6.800	6.120	6.120	6.120	4,103
2023-07-04	6.800	6.800	6.800	6.800	6.800	6,863
2023-07-03	6.450	6.800	6.450	6.800	6.800	2,780
2023-06-30	6.450	6.450	6.450	6.450	6.450	0
2023-06-29	6.450	6.450	6.450	6.450	6.450	0
2023-06-27	6.450	6.450	6.450	6.450	6.450	0
2023-06-26	6.450	6.450	6.450	6.450	6.450	0
2023-06-23	6.450	6.450	6.450	6.450	6.450	0
2023-06-22	6.450	6.450	6.450	6.450	6.450	0
2023-06-21	6.450	6.450	6.450	6.450	6.450	0
2023-06-20	6.450	6.450	6.450	6.450	6.450	0
2023-06-19	6.450	6.450	6.450	6.450	6.450	0
2023-06-16	6.450	6.450	6.450	6.450	6.450	0
2023-06-15	6.450	6.450	6.450	6.450	6.450	0
2023-06-14	6.450	6.450	6.450	6.450	6.450	0
2023-06-13	6.450	6.450	6.450	6.450	6.450	0
2023-06-12	6.450	6.450	6.450	6.450	6.450	0
2023-06-09	6.450	6.450	6.450	6.450	6.450	0
2023-06-08	6.450	6.450	6.450	6.450	6.450	2,941
2023-06-07	6.450	6.450	6.450	6.450	6.450	0
2023-06-06	6.450	6.450	6.450	6.450	6.450	900
2023-06-05	6.450	6.450	6.450	6.450	6.450	0
2023-06-02	6.450	6.450	6.450	6.450	6.450	0
2023-06-01	6.450	6.450	6.450	6.450	6.450	0

← NewerPage 14 of 21 · 1,241 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.