TOTAL PETROLEUM GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 4.180 | 4.180 | 3.800 | 4.180 | 4.180 | 201 |
| 2022-09-05 | 4.180 | 4.180 | 3.800 | 4.180 | 4.180 | 1 |
| 2022-09-02 | 4.180 | 4.180 | 3.800 | 4.180 | 4.180 | 236 |
| 2022-09-01 | 4.180 | 4.180 | 4.000 | 4.180 | 4.180 | 1,564 |
| 2022-08-31 | 4.180 | 4.180 | 4.000 | 4.180 | 4.180 | 0 |
| 2022-08-30 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 75,169 |
| 2022-08-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 80 |
| 2022-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-24 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 8,734 |
| 2022-08-23 | 4.000 | 4.080 | 3.600 | 4.000 | 4.000 | 0 |
| 2022-08-22 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 0 |
| 2022-08-19 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 62 |
| 2022-08-18 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 11 |
| 2022-08-17 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 7,175 |
| 2022-08-16 | 4.080 | 4.080 | 4.000 | 4.080 | 4.080 | 3,009 |
| 2022-08-15 | 4.090 | 4.090 | 3.700 | 4.090 | 4.090 | 20 |
| 2022-08-12 | 4.090 | 4.090 | 3.700 | 4.090 | 4.090 | 8 |
| 2022-08-11 | 4.090 | 4.090 | 3.700 | 4.090 | 4.090 | 0 |
| 2022-08-10 | 4.090 | 4.090 | 3.700 | 4.090 | 4.090 | 28 |
| 2022-08-09 | 4.090 | 4.090 | 3.700 | 4.090 | 4.090 | 287 |
| 2022-08-08 | 4.090 | 4.090 | 3.700 | 4.090 | 4.090 | 32,420 |
| 2022-08-05 | 4.090 | 4.090 | 3.090 | 4.090 | 4.090 | 0 |
| 2022-08-03 | 4.090 | 4.090 | 3.090 | 4.090 | 4.090 | 331 |
| 2022-08-02 | 4.090 | 4.090 | 3.090 | 4.090 | 4.090 | 2,515 |
| 2022-08-01 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 225 |
| 2022-07-29 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 357 |
| 2022-07-28 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-27 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 831 |
| 2022-07-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 476 |
| 2022-07-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-07-22 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 910 |
| 2022-07-20 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-19 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 12,945 |
| 2022-07-18 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-15 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 48,294 |
| 2022-07-14 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 48,191 |
| 2022-07-13 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-12 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 103 |
| 2022-07-08 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-07 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-06 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-05 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 500 |
| 2022-07-04 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-07-01 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 0 |
| 2022-06-30 | 4.100 | 4.100 | 3.700 | 4.100 | 4.100 | 5,430 |
| 2022-06-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,070 |
| 2022-06-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,434 |
| 2022-06-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 17,074 |
| 2022-06-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,050 |
| 2022-06-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 534 |
| 2022-06-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 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.