TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	40.250	40.250	40.250	40.250	40.250	1,204
2026-01-22	40.290	40.290	40.250	40.250	40.250	1,425
2026-01-21	40.290	40.290	40.290	40.290	40.290	1,084
2026-01-20	40.290	40.290	40.290	40.290	40.290	2
2026-01-19	40.290	40.290	40.290	40.290	40.290	760
2026-01-16	40.290	40.290	40.290	40.290	40.290	2,059
2026-01-15	40.290	40.290	40.290	40.290	40.290	1,258
2026-01-14	40.290	40.290	40.290	40.290	40.290	1,217
2026-01-13	40.290	40.290	40.290	40.290	40.290	520
2026-01-12	40.290	40.290	40.290	40.290	40.290	2,127
2026-01-08	40.300	40.300	40.290	40.290	40.290	1,311
2026-01-07	40.300	40.300	40.300	40.300	40.300	809
2026-01-06	40.300	40.300	40.300	40.300	40.300	1,234
2026-01-05	40.300	40.300	40.300	40.300	40.300	3,567
2026-01-02	40.300	40.300	40.300	40.300	40.300	1,169
2025-12-31	40.300	40.300	40.300	40.300	40.300	3,591
2025-12-30	40.300	40.300	40.300	40.300	40.300	1,302
2025-12-29	40.300	40.300	40.300	40.300	40.300	2,507
2025-12-24	40.300	40.300	40.300	40.300	40.300	231
2025-12-23	40.300	40.300	40.300	40.300	40.300	389
2025-12-22	40.300	40.300	40.300	40.300	40.300	604
2025-12-19	40.350	40.350	40.300	40.300	40.300	1,228
2025-12-18	40.350	40.350	40.350	40.350	40.350	1,698
2025-12-17	40.350	40.350	40.350	40.350	40.350	966
2025-12-16	40.370	40.370	40.350	40.350	40.350	3,220
2025-12-15	40.360	40.370	40.360	40.370	40.370	1,099
2025-12-12	40.370	40.370	40.360	40.360	40.360	9,760
2025-12-11	40.370	40.370	40.370	40.370	40.370	63
2025-12-10	40.370	40.370	40.370	40.370	40.370	278
2025-12-09	40.370	40.370	40.370	40.370	40.370	1,490
2025-12-08	40.370	40.370	40.370	40.370	40.370	351
2025-12-04	40.370	40.370	40.370	40.370	40.370	369
2025-12-03	40.370	40.370	40.370	40.370	40.370	157
2025-12-02	40.370	40.370	40.370	40.370	40.370	141
2025-12-01	40.410	40.410	40.370	40.370	40.370	4,827
2025-11-28	40.410	40.410	40.410	40.410	40.410	600
2025-11-27	40.410	40.410	40.410	40.410	40.410	517
2025-11-26	40.410	40.410	40.410	40.410	40.410	1,282
2025-11-25	40.410	40.410	40.410	40.410	40.410	1,102
2025-11-24	40.410	40.410	40.410	40.410	40.410	200
2025-11-21	40.490	40.490	40.410	40.410	40.410	5,162
2025-11-20	40.490	40.490	40.490	40.490	40.490	484
2025-11-19	40.490	40.490	40.490	40.490	40.490	414
2025-11-18	40.490	40.490	40.490	40.490	40.490	888
2025-11-17	40.500	40.500	40.490	40.490	40.490	5,494
2025-11-14	40.500	40.500	40.500	40.500	40.500	269
2025-11-13	40.500	40.500	40.500	40.500	40.500	1,090
2025-11-12	40.500	40.500	40.500	40.500	40.500	3,974
2025-11-11	40.500	40.500	40.500	40.500	40.500	1,542
2025-11-10	40.500	40.500	40.500	40.500	40.500	914
2025-11-07	40.500	40.500	40.500	40.500	40.500	371
2025-11-06	40.500	40.500	40.500	40.500	40.500	473
2025-11-05	40.500	40.500	40.500	40.500	40.500	1,548
2025-11-04	40.500	40.500	40.500	40.500	40.500	956
2025-11-03	40.500	40.500	40.500	40.500	40.500	357
2025-10-31	40.500	40.500	40.500	40.500	40.500	2,272
2025-10-30	40.500	40.500	40.500	40.500	40.500	951
2025-10-29	40.500	40.500	40.500	40.500	40.500	36
2025-10-28	40.500	40.500	40.500	40.500	40.500	1,722
2025-10-27	40.500	40.500	40.500	40.500	40.500	4,058

← NewerPage 4 of 5 · 245 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.