TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	6.450	6.450	6.450	6.450	6.450	0
2023-05-30	6.450	6.450	6.450	6.450	6.450	0
2023-05-29	6.450	6.450	6.450	6.450	6.450	0
2023-05-26	6.450	6.450	6.450	6.450	6.450	0
2023-05-25	6.450	6.450	6.450	6.450	6.450	0
2023-05-24	6.450	6.450	6.450	6.450	6.450	0
2023-05-23	6.430	6.450	6.430	6.450	6.450	5,818
2023-05-22	6.430	6.430	6.430	6.430	6.430	50
2023-05-19	6.430	6.430	6.430	6.430	6.430	300
2023-05-18	6.430	6.430	6.430	6.430	6.430	0
2023-05-17	6.430	6.430	6.430	6.430	6.430	0
2023-05-16	6.430	6.430	6.430	6.430	6.430	1,028
2023-05-15	6.420	6.430	6.420	6.430	6.430	2,004
2023-05-12	6.420	6.420	6.420	6.420	6.420	0
2023-05-11	6.420	6.420	6.420	6.420	6.420	0
2023-05-10	6.420	6.420	6.420	6.420	6.420	0
2023-05-09	6.420	6.420	6.420	6.420	6.420	170
2023-05-08	6.420	6.420	6.420	6.420	6.420	9
2023-05-05	6.420	6.420	6.420	6.420	6.420	550
2023-05-04	6.420	6.420	6.420	6.420	6.420	0
2023-05-03	6.420	6.420	6.420	6.420	6.420	217
2023-05-02	6.420	6.420	6.420	6.420	6.420	0
2023-04-28	6.420	6.420	6.420	6.420	6.420	0
2023-04-27	6.420	6.420	6.420	6.420	6.420	1
2023-04-26	6.420	6.420	6.420	6.420	6.420	30
2023-04-25	6.420	6.420	6.420	6.420	6.420	452
2023-04-21	6.390	6.420	6.390	6.420	6.420	34,700
2023-04-20	6.390	6.390	6.390	6.390	6.390	218
2023-04-19	6.390	6.390	6.390	6.390	6.390	224
2023-04-18	6.390	6.390	6.390	6.390	6.390	7
2023-04-17	6.390	6.390	6.390	6.390	6.390	1,349
2023-04-14	6.390	6.390	6.390	6.390	6.390	46
2023-04-13	6.390	6.390	6.390	6.390	6.390	417
2023-04-12	6.390	6.390	6.390	6.390	6.390	126
2023-04-11	6.390	6.390	6.390	6.390	6.390	8,008
2023-04-06	6.390	6.390	6.390	6.390	6.390	10,100
2023-04-05	6.390	6.390	6.390	6.390	6.390	2,295
2023-04-04	6.390	6.390	6.390	6.390	6.390	8,286
2023-04-03	6.390	6.390	6.390	6.390	6.390	0
2023-03-31	6.390	6.390	6.390	6.390	6.390	0
2023-03-30	6.390	6.390	6.390	6.390	6.390	0
2023-03-29	6.390	6.390	6.390	6.390	6.390	0
2023-03-28	6.390	6.390	6.390	6.390	6.390	24,785
2023-03-27	6.390	6.390	6.390	6.390	6.390	408
2023-03-24	6.380	6.390	6.380	6.390	6.390	1,800
2023-03-23	6.380	6.380	6.380	6.380	6.380	0
2023-03-22	6.380	6.380	6.380	6.380	6.380	0
2023-03-21	6.360	6.380	6.360	6.380	6.380	8,872
2023-03-20	6.360	6.360	6.360	6.360	6.360	582
2023-03-17	6.360	6.360	6.360	6.360	6.360	0
2023-03-16	6.050	6.360	6.050	6.360	6.360	30,032
2023-03-15	6.050	6.050	6.050	6.050	6.050	0
2023-03-14	6.050	6.050	6.050	6.050	6.050	0
2023-03-13	6.050	6.050	6.050	6.050	6.050	0
2023-03-10	6.050	6.050	6.050	6.050	6.050	5,000
2023-03-09	5.500	6.050	5.500	6.050	6.050	5,836
2023-03-08	5.500	5.500	5.500	5.500	5.500	100
2023-03-07	5.000	5.500	5.000	5.500	5.500	2,000
2023-03-03	4.570	5.000	4.570	5.000	5.000	2,555
2023-03-02	4.570	4.570	4.570	4.570	4.570	252

← NewerPage 15 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.