TOTAL PETROLEUM GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-11 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-03-10 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-03-09 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-03-08 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-03-04 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-03-03 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-03-02 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 280 |
| 2022-03-01 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-02-28 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-02-25 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-02-24 | 5.020 | 5.020 | 4.520 | 5.020 | 5.020 | 0 |
| 2022-02-23 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 582 |
| 2022-02-22 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-02-21 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 10 |
| 2022-02-18 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 192 |
| 2022-02-17 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 231 |
| 2022-02-16 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-02-15 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-02-14 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-02-11 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-02-10 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 0 |
| 2022-02-09 | 5.020 | 5.020 | 5.010 | 5.020 | 5.020 | 0 |
| 2022-02-08 | 5.020 | 5.020 | 5.010 | 5.020 | 5.020 | 0 |
| 2022-02-07 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2,685 |
| 2022-02-04 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-02-03 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 200 |
| 2022-02-02 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-02-01 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,980 |
| 2022-01-31 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 223 |
| 2022-01-28 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 12 |
| 2022-01-26 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-25 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 116 |
| 2022-01-24 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-20 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 20,000 |
| 2022-01-19 | 5.020 | 5.020 | 5.010 | 5.020 | 5.020 | 600 |
| 2022-01-18 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 500 |
| 2022-01-17 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-13 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 116 |
| 2022-01-12 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 500 |
| 2022-01-11 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 38 |
| 2022-01-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-05 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-01-04 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 174 |
| 2021-12-31 | 5.020 | 5.480 | 5.020 | 5.020 | 5.020 | 0 |
| 2021-12-30 | 5.480 | 5.480 | 5.020 | 5.020 | 5.020 | 7,644 |
| 2021-12-29 | 5.480 | 5.480 | 5.020 | 5.480 | 5.480 | 0 |
| 2021-12-24 | 5.480 | 5.480 | 5.020 | 5.480 | 5.480 | 0 |
| 2021-12-23 | 5.480 | 5.480 | 5.020 | 5.480 | 5.480 | 0 |
| 2021-12-22 | 5.480 | 5.480 | 5.020 | 5.480 | 5.480 | 2,948 |
| 2021-12-21 | 5.480 | 5.480 | 5.020 | 5.480 | 5.480 | 16 |
| 2021-12-20 | 5.480 | 5.480 | 5.020 | 5.480 | 5.480 | 8,973 |
| 2021-12-17 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 0 |
| 2021-12-16 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 10 |
| 2021-12-15 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 0 |
| 2021-12-14 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 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.