TOTAL PETROLEUM GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,140 |
| 2022-06-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-06-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,600 |
| 2022-06-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 75,950 |
| 2022-06-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-05-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 296 |
| 2022-05-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,224 |
| 2022-05-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 300 |
| 2022-05-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,898 |
| 2022-05-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,295 |
| 2022-05-24 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 630 |
| 2022-05-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 241 |
| 2022-05-20 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-05-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 18,864 |
| 2022-05-18 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 28 |
| 2022-05-17 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 13,600 |
| 2022-05-16 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 15,000 |
| 2022-05-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 9 |
| 2022-05-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 40,161 |
| 2022-05-11 | 4.500 | 4.990 | 4.050 | 4.050 | 4.050 | 5,110 |
| 2022-05-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 7,555 |
| 2022-05-09 | 4.990 | 4.990 | 4.500 | 4.990 | 4.990 | 30 |
| 2022-05-06 | 4.990 | 4.990 | 4.500 | 4.990 | 4.990 | 305 |
| 2022-05-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-05-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-28 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-27 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 100 |
| 2022-04-25 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-22 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2,599 |
| 2022-04-21 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5 |
| 2022-04-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 108 |
| 2022-04-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-12 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-11 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-04-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1 |
| 2022-04-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 66 |
| 2022-04-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 20,684 |
| 2022-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,536 |
| 2022-04-04 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-04-01 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-31 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-30 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-29 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-28 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-25 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 78 |
| 2022-03-24 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-23 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-22 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-21 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-18 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 274 |
| 2022-03-17 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-16 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-15 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 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.