TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	4.570	4.570	4.570	4.570	4.570	103
2023-02-27	4.570	5.000	4.570	4.570	4.570	79
2023-02-24	4.570	4.570	4.570	4.570	4.570	0
2023-02-23	4.570	4.570	4.570	4.570	4.570	1,156
2023-02-22	4.570	4.570	4.570	4.570	4.570	0
2023-02-21	4.570	4.570	4.570	4.570	4.570	4,155
2023-02-20	4.570	4.570	4.570	4.570	4.570	0
2023-02-17	4.160	4.570	4.160	4.570	4.570	1,028
2023-02-16	4.160	4.160	4.160	4.160	4.160	9
2023-02-15	4.160	4.160	4.160	4.160	4.160	0
2023-02-14	4.150	4.160	4.150	4.160	4.160	2,170
2023-02-13	4.130	4.150	4.130	4.150	4.150	1,500
2023-02-10	4.100	4.150	4.100	4.130	4.130	3,588
2023-02-09	4.060	4.450	4.060	4.100	4.100	1,000
2023-02-08	4.060	4.060	4.060	4.060	4.060	0
2023-02-07	4.060	4.450	4.060	4.060	4.060	0
2023-02-06	4.060	4.060	4.060	4.060	4.060	0
2023-02-03	4.060	4.060	4.060	4.060	4.060	0
2023-02-02	4.060	4.060	4.060	4.060	4.060	0
2023-02-01	4.060	4.060	4.060	4.060	4.060	0
2023-01-31	4.060	4.060	4.060	4.060	4.060	0
2023-01-30	4.050	4.060	4.050	4.060	4.060	41,152
2023-01-27	4.010	4.050	4.010	4.010	4.010	0
2023-01-26	4.010	4.050	4.010	4.010	4.010	0
2023-01-25	4.010	4.050	4.010	4.010	4.010	0
2023-01-24	4.010	4.050	4.010	4.010	4.010	0
2023-01-23	4.010	4.050	4.010	4.010	4.010	0
2023-01-20	4.010	4.020	4.010	4.010	4.010	0
2023-01-19	4.010	4.400	4.010	4.010	4.010	0
2023-01-18	4.010	4.400	4.010	4.010	4.010	0
2023-01-17	4.010	4.400	4.010	4.010	4.010	0
2023-01-16	4.010	4.400	4.010	4.010	4.010	0
2023-01-13	4.010	4.400	4.010	4.010	4.010	0
2023-01-12	4.010	4.400	4.010	4.010	4.010	1,052
2023-01-11	4.000	4.000	4.000	4.000	4.000	0
2023-01-10	4.000	4.000	4.000	4.000	4.000	0
2023-01-06	4.000	4.000	4.000	4.000	4.000	0
2023-01-05	4.000	4.000	4.000	4.000	4.000	0
2023-01-04	4.000	4.000	4.000	4.000	4.000	0
2023-01-03	4.000	4.000	4.000	4.000	4.000	39
2022-12-30	4.000	4.000	4.000	4.000	4.000	0
2022-12-29	4.000	4.000	4.000	4.000	4.000	10,278
2022-12-28	4.000	4.000	4.000	4.000	4.000	464
2022-12-23	4.000	4.000	4.000	4.000	4.000	229,575
2022-12-22	4.000	4.000	4.000	4.000	4.000	0
2022-12-21	4.000	4.000	4.000	4.000	4.000	0
2022-12-20	4.000	4.000	4.000	4.000	4.000	0
2022-12-19	4.000	4.000	4.000	4.000	4.000	0
2022-12-16	4.000	4.000	4.000	4.000	4.000	0
2022-12-15	4.000	4.000	3.600	4.000	4.000	16,008
2022-12-14	4.000	4.000	3.600	4.000	4.000	27
2022-12-13	4.000	4.000	3.600	4.000	4.000	244
2022-12-12	4.000	4.000	3.600	4.000	4.000	113
2022-12-09	4.000	4.000	3.600	4.000	4.000	1,156
2022-12-08	4.000	4.050	4.000	4.000	4.000	1,212
2022-12-07	4.000	4.000	4.000	4.000	4.000	152
2022-12-06	4.000	4.050	4.000	4.000	4.000	3,862
2022-12-05	4.000	4.400	4.000	4.000	4.000	6
2022-12-01	4.000	4.400	4.000	4.000	4.000	0
2022-11-30	4.000	4.400	4.000	4.000	4.000	0

← NewerPage 16 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.