TOTAL PETROLEUM GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 371 |
| 2026-07-21 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 6,143 |
| 2026-07-20 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-07-17 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 689 |
| 2026-07-16 | 42.000 | 42.000 | 40.000 | 40.000 | 40.000 | 5,625 |
| 2026-07-15 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2026-07-14 | 40.260 | 42.000 | 40.260 | 42.000 | 42.000 | 2,210 |
| 2026-07-13 | 40.260 | 40.260 | 40.260 | 40.260 | 40.260 | 612 |
| 2026-07-10 | 41.000 | 41.000 | 40.260 | 40.260 | 40.260 | 2,358 |
| 2026-07-09 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 14,337 |
| 2026-07-08 | 39.600 | 41.000 | 39.600 | 41.000 | 41.000 | 2,121 |
| 2026-07-07 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 324 |
| 2026-07-06 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 1,428 |
| 2026-07-02 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 16,593 |
| 2026-07-01 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 2,287 |
| 2026-06-30 | 36.000 | 39.600 | 36.000 | 39.600 | 39.600 | 9,944 |
| 2026-06-29 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 776 |
| 2026-06-26 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 118 |
| 2026-06-25 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 211 |
| 2026-06-24 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 521 |
| 2026-06-23 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 165 |
| 2026-06-22 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 525 |
| 2026-06-19 | 36.290 | 36.290 | 36.000 | 36.000 | 36.000 | 2,045 |
| 2026-06-18 | 36.290 | 36.290 | 36.290 | 36.290 | 36.290 | 1,309 |
| 2026-06-17 | 36.300 | 36.300 | 36.290 | 36.290 | 36.290 | 1,152 |
| 2026-06-16 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 1,456 |
| 2026-06-15 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 0 |
| 2026-06-12 | 36.000 | 36.300 | 36.000 | 36.300 | 36.300 | 2,691 |
| 2026-06-11 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 706 |
| 2026-06-10 | 33.000 | 36.000 | 33.000 | 36.000 | 36.000 | 2,367 |
| 2026-06-09 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 3,205 |
| 2026-06-08 | 36.000 | 36.000 | 33.000 | 33.000 | 33.000 | 4,263 |
| 2026-06-05 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,649 |
| 2026-06-04 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 458 |
| 2026-06-03 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 12,458 |
| 2026-06-02 | 33.000 | 36.000 | 33.000 | 36.000 | 36.000 | 2,445 |
| 2026-06-01 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 2,485 |
| 2026-05-29 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2026-05-28 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 5 |
| 2026-05-26 | 32.910 | 33.000 | 32.910 | 33.000 | 33.000 | 2,752 |
| 2026-05-25 | 32.910 | 32.910 | 32.910 | 32.910 | 32.910 | 17,822 |
| 2026-05-22 | 32.910 | 32.910 | 32.910 | 32.910 | 32.910 | 1,113 |
| 2026-05-21 | 32.910 | 32.910 | 32.910 | 32.910 | 32.910 | 0 |
| 2026-05-20 | 32.910 | 32.910 | 32.910 | 32.910 | 32.910 | 859 |
| 2026-05-19 | 32.910 | 32.910 | 32.910 | 32.910 | 32.910 | 584 |
| 2026-05-18 | 33.000 | 33.000 | 32.910 | 32.910 | 32.910 | 9,364 |
| 2026-05-15 | 32.990 | 33.000 | 32.990 | 33.000 | 33.000 | 7,302 |
| 2026-05-14 | 34.890 | 34.890 | 32.990 | 32.990 | 32.990 | 9,614 |
| 2026-05-13 | 34.890 | 34.890 | 34.890 | 34.890 | 34.890 | 1,234 |
| 2026-05-12 | 34.890 | 34.890 | 34.890 | 34.890 | 34.890 | 2,620 |
| 2026-05-11 | 36.490 | 36.490 | 34.890 | 34.890 | 34.890 | 6,437 |
| 2026-05-08 | 36.490 | 36.490 | 36.490 | 36.490 | 36.490 | 65 |
| 2026-05-07 | 36.490 | 36.490 | 36.490 | 36.490 | 36.490 | 3,355 |
| 2026-05-06 | 36.490 | 36.490 | 36.490 | 36.490 | 36.490 | 1,747 |
| 2026-05-05 | 34.230 | 36.490 | 34.230 | 36.490 | 36.490 | 1,795 |
| 2026-05-04 | 34.230 | 34.230 | 34.230 | 34.230 | 34.230 | 113 |
| 2026-04-30 | 34.540 | 34.540 | 34.230 | 34.230 | 34.230 | 4,155 |
| 2026-04-29 | 34.540 | 34.540 | 34.540 | 34.540 | 34.540 | 2,394 |
| 2026-04-28 | 34.540 | 34.540 | 34.540 | 34.540 | 34.540 | 9,612 |
| 2026-04-27 | 34.550 | 34.550 | 34.540 | 34.540 | 34.540 | 8,976 |
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.