TOTAL PETROLEUM GHANA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.550	34.550	34.550	34.550	34.550	12,448
2026-04-23	34.550	34.550	34.550	34.550	34.550	5,961
2026-04-22	34.570	34.570	34.550	34.550	34.550	9,167
2026-04-21	34.570	34.570	34.570	34.570	34.570	10,620
2026-04-20	38.280	38.280	34.570	34.570	34.570	17,655
2026-04-17	38.400	38.400	38.280	38.280	38.280	8,447
2026-04-16	38.400	38.400	38.400	38.400	38.400	655
2026-04-15	38.500	38.500	38.400	38.400	38.400	3,884
2026-04-14	38.500	38.500	38.500	38.500	38.500	10,283
2026-04-13	38.090	38.500	38.090	38.500	38.500	1,121
2026-04-10	38.100	38.100	38.090	38.090	38.090	4,930
2026-04-09	38.100	38.100	38.100	38.100	38.100	4,084
2026-04-08	37.200	38.100	37.200	38.100	38.100	20,830
2026-04-07	34.640	37.200	34.640	37.200	37.200	3,817
2026-04-02	34.640	34.640	34.640	34.640	34.640	2,498
2026-04-01	34.640	34.640	34.640	34.640	34.640	855
2026-03-31	34.640	34.640	34.640	34.640	34.640	4,766
2026-03-30	36.130	36.130	34.640	34.640	34.640	2,575
2026-03-27	36.130	36.130	36.130	36.130	36.130	698
2026-03-26	36.910	36.910	36.130	36.130	36.130	3,031
2026-03-25	39.800	39.800	36.910	36.910	36.910	3,864
2026-03-24	39.800	39.800	39.800	39.800	39.800	4,048
2026-03-19	39.890	39.890	39.800	39.800	39.800	4,717
2026-03-18	39.990	39.990	39.890	39.890	39.890	3,255
2026-03-17	40.130	40.130	39.990	39.990	39.990	1,103
2026-03-16	40.130	40.130	40.130	40.130	40.130	1,257
2026-03-13	40.140	40.140	40.130	40.130	40.130	12,964
2026-03-12	40.150	40.150	40.140	40.140	40.140	11,186
2026-03-11	40.150	40.150	40.150	40.150	40.150	3,677
2026-03-10	40.150	40.150	40.150	40.150	40.150	1,815
2026-03-09	40.150	40.150	40.150	40.150	40.150	9,018
2026-03-05	40.150	40.150	40.150	40.150	40.150	20,890
2026-03-04	40.150	40.150	40.150	40.150	40.150	7,360
2026-03-03	40.150	40.150	40.150	40.150	40.150	3,614
2026-03-02	40.150	40.150	40.150	40.150	40.150	2,268
2026-02-27	40.150	40.150	40.150	40.150	40.150	3,992
2026-02-26	40.150	40.150	40.150	40.150	40.150	2,408
2026-02-25	40.150	40.150	40.150	40.150	40.150	25,732
2026-02-24	40.150	40.150	40.150	40.150	40.150	3,050
2026-02-23	40.150	40.150	40.150	40.150	40.150	10,883
2026-02-20	40.190	40.190	40.150	40.150	40.150	7,563
2026-02-19	40.180	40.190	40.180	40.190	40.190	5,368
2026-02-18	40.180	40.180	40.180	40.180	40.180	2,626
2026-02-17	40.180	40.180	40.180	40.180	40.180	1,675
2026-02-16	40.180	40.180	40.180	40.180	40.180	225
2026-02-13	40.180	40.180	40.180	40.180	40.180	11,207
2026-02-12	40.180	40.180	40.180	40.180	40.180	977
2026-02-11	40.180	40.180	40.180	40.180	40.180	1,542
2026-02-10	40.180	40.180	40.180	40.180	40.180	1,008
2026-02-09	40.190	40.190	40.180	40.180	40.180	65,826
2026-02-06	40.190	40.190	40.190	40.190	40.190	2,085
2026-02-05	40.190	40.190	40.190	40.190	40.190	1,433
2026-02-04	40.190	40.190	40.190	40.190	40.190	6,808
2026-02-03	40.190	40.190	40.190	40.190	40.190	1,435
2026-02-02	40.200	40.200	40.190	40.190	40.190	2,276
2026-01-30	40.200	40.200	40.200	40.200	40.200	28
2026-01-29	40.200	40.200	40.200	40.200	40.200	931
2026-01-28	40.230	40.230	40.200	40.200	40.200	4,805
2026-01-27	40.250	40.250	40.230	40.230	40.230	2,152
2026-01-26	40.250	40.250	40.250	40.250	40.250	1,301

← NewerPage 3 of 21 · 1,239 trading daysOlder →

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.