TOTAL PETROLEUM GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 185 |
| 2021-12-10 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 0 |
| 2021-12-09 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 3,419 |
| 2021-12-08 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 600 |
| 2021-12-07 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 70 |
| 2021-12-06 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 94 |
| 2021-12-02 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 111 |
| 2021-12-01 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 0 |
| 2021-11-30 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 362 |
| 2021-11-29 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 0 |
| 2021-11-26 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 210 |
| 2021-11-25 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 0 |
| 2021-11-24 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 20 |
| 2021-11-23 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 0 |
| 2021-11-22 | 5.490 | 5.490 | 5.020 | 5.490 | 5.490 | 2,208 |
| 2021-11-19 | 5.520 | 5.520 | 5.020 | 5.520 | 5.520 | 0 |
| 2021-11-18 | 5.520 | 5.520 | 5.020 | 5.520 | 5.520 | 0 |
| 2021-11-17 | 5.520 | 5.520 | 5.020 | 5.520 | 5.520 | 110 |
| 2021-11-16 | 5.520 | 5.520 | 5.020 | 5.520 | 5.520 | 1 |
| 2021-11-15 | 5.520 | 5.520 | 5.020 | 5.520 | 5.520 | 0 |
| 2021-11-12 | 5.520 | 5.520 | 5.020 | 5.520 | 5.520 | 43 |
| 2021-11-11 | 5.520 | 5.520 | 5.020 | 5.520 | 5.520 | 21 |
| 2021-11-10 | 5.520 | 5.520 | 5.020 | 5.520 | 5.520 | 0 |
| 2021-11-09 | 5.020 | 5.520 | 5.020 | 5.520 | 5.520 | 1,555 |
| 2021-11-08 | 5.020 | 5.520 | 5.020 | 5.020 | 5.020 | 0 |
| 2021-11-05 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2021-11-04 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 795 |
| 2021-11-03 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2021-11-02 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2021-11-01 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2021-10-29 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2021-10-28 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 300 |
| 2021-10-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,832 |
| 2021-10-26 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 5 |
| 2021-10-25 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2021-10-22 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2021-10-21 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2021-10-20 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 925 |
| 2021-10-19 | 5.010 | 5.010 | 5.000 | 5.010 | 5.010 | 50 |
| 2021-10-18 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,500 |
| 2021-10-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-10-14 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 0 |
← NewerPage 21 of 21 · 1,242 trading days
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.