TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.500	40.500	40.500	40.500	40.500	5,072
2025-10-23	40.500	40.500	40.500	40.500	40.500	1,456
2025-10-22	40.500	40.500	40.500	40.500	40.500	520
2025-10-21	40.500	40.500	40.500	40.500	40.500	1,816
2025-10-20	40.500	40.500	40.500	40.500	40.500	392
2025-10-17	40.500	40.500	40.500	40.500	40.500	2,765
2025-10-16	40.500	40.500	40.500	40.500	40.500	280
2025-10-15	40.600	40.600	40.500	40.500	40.500	4,744
2025-10-14	40.600	40.600	40.600	40.600	40.600	18,570
2025-10-13	40.600	40.600	40.600	40.600	40.600	2,182
2025-10-10	40.600	40.600	40.600	40.600	40.600	1,180
2025-10-09	40.650	40.650	40.600	40.600	40.600	5,778
2025-10-08	36.960	40.650	36.960	40.650	40.650	2,109
2025-10-07	37.000	37.000	36.960	36.960	36.960	39
2025-10-06	37.000	37.000	37.000	37.000	37.000	2,225
2025-10-03	37.000	37.000	37.000	37.000	37.000	4,819
2025-10-02	37.000	37.000	37.000	37.000	37.000	7,539
2025-10-01	37.000	37.000	37.000	37.000	37.000	2,934
2025-09-30	37.000	37.000	37.000	37.000	37.000	2,878
2025-09-29	35.490	37.000	35.490	37.000	37.000	1,728
2025-09-26	35.490	35.490	35.490	35.490	35.490	2,138
2025-09-25	35.090	35.490	35.090	35.490	35.490	14,146
2025-09-24	35.070	35.090	35.070	35.090	35.090	200,500
2025-09-23	35.070	35.070	35.070	35.070	35.070	10,420
2025-09-19	35.070	35.070	35.070	35.070	35.070	391
2025-09-18	35.000	35.070	35.000	35.070	35.070	31,160
2025-09-17	35.000	35.000	35.000	35.000	35.000	7
2025-09-16	35.000	35.000	35.000	35.000	35.000	274
2025-09-15	35.000	35.000	35.000	35.000	35.000	22
2025-09-12	31.970	35.000	31.970	35.000	35.000	1,000
2025-09-11	31.970	31.970	31.970	31.970	31.970	0
2025-09-10	31.960	31.970	31.960	31.970	31.970	511
2025-09-09	31.960	31.960	31.960	31.960	31.960	16
2025-09-08	31.960	31.960	31.960	31.960	31.960	11
2025-09-05	31.960	31.960	31.960	31.960	31.960	0
2025-09-04	31.960	31.960	31.960	31.960	31.960	1
2025-09-03	31.960	31.960	31.960	31.960	31.960	671
2025-09-02	31.930	31.960	31.930	31.960	31.960	3,054
2025-09-01	31.930	31.930	31.930	31.930	31.930	17,660
2025-08-29	31.930	31.930	31.930	31.930	31.930	112,961
2025-08-28	31.930	31.930	31.930	31.930	31.930	5,630
2025-08-27	31.930	31.930	31.930	31.930	31.930	6,192
2025-08-26	31.930	31.930	31.930	31.930	31.930	937
2025-08-25	31.930	31.930	31.930	31.930	31.930	167
2025-08-22	31.930	31.930	31.930	31.930	31.930	5,934
2025-08-21	31.930	31.930	31.930	31.930	31.930	84
2025-08-20	31.930	31.930	31.930	31.930	31.930	2,325
2025-08-19	31.930	31.930	31.930	31.930	31.930	155
2025-08-18	31.930	31.930	31.930	31.930	31.930	2,251
2025-08-15	31.930	31.930	31.930	31.930	31.930	63
2025-08-14	31.930	31.930	31.930	31.930	31.930	0
2025-08-13	31.930	31.930	31.930	31.930	31.930	5,000
2025-08-12	31.930	31.930	31.930	31.930	31.930	6,301
2025-08-11	31.930	31.930	31.930	31.930	31.930	227
2025-08-08	31.930	31.930	31.930	31.930	31.930	3,055
2025-08-07	31.930	31.930	31.930	31.930	31.930	5,013
2025-08-06	31.930	31.930	31.930	31.930	31.930	3,540
2025-08-05	31.930	31.930	31.930	31.930	31.930	222
2025-08-04	31.930	31.930	31.930	31.930	31.930	6,170
2025-08-01	31.930	31.930	31.930	31.930	31.930	7,697

← NewerPage 5 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.