TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	31.930	31.930	31.930	31.930	31.930	7,697
2025-07-31	31.930	31.930	31.930	31.930	31.930	1,100
2025-07-30	31.930	31.930	31.930	31.930	31.930	287
2025-07-29	29.940	31.930	29.940	31.930	31.930	1,750
2025-07-28	33.250	33.250	29.940	29.940	29.940	82,559
2025-07-25	33.250	33.250	33.250	33.250	33.250	454
2025-07-24	33.250	33.250	33.250	33.250	33.250	52
2025-07-23	33.250	33.250	33.250	33.250	33.250	76
2025-07-22	33.250	33.250	33.250	33.250	33.250	2,185
2025-07-21	33.250	33.250	33.250	33.250	33.250	257
2025-07-18	33.250	33.250	33.250	33.250	33.250	1,538
2025-07-17	33.250	33.250	33.250	33.250	33.250	102
2025-07-16	33.250	33.250	33.250	33.250	33.250	15,730
2025-07-15	33.250	33.250	33.250	33.250	33.250	1,139
2025-07-14	33.250	33.250	33.250	33.250	33.250	0
2025-07-11	33.250	33.250	33.250	33.250	33.250	26
2025-07-10	33.250	33.250	33.250	33.250	33.250	4,108
2025-07-09	33.250	33.250	33.250	33.250	33.250	630
2025-07-08	33.250	33.250	33.250	33.250	33.250	4,250
2025-07-07	30.250	33.250	30.250	33.250	33.250	700
2025-07-03	27.500	30.250	27.500	30.250	30.250	1,051
2025-07-02	27.500	27.500	27.500	27.500	27.500	0
2025-07-01	27.500	27.500	27.500	27.500	27.500	0
2025-06-30	27.500	27.500	27.500	27.500	27.500	0
2025-06-27	27.500	27.500	27.500	27.500	27.500	0
2025-06-26	27.500	27.500	27.500	27.500	27.500	0
2025-06-25	27.500	27.500	27.500	27.500	27.500	5
2025-06-24	27.500	27.500	27.500	27.500	27.500	0
2025-06-23	25.000	27.500	25.000	27.500	27.500	506
2025-06-20	25.000	25.000	25.000	25.000	25.000	0
2025-06-19	25.000	25.000	25.000	25.000	25.000	603
2025-06-18	25.030	25.030	25.000	25.000	25.000	4,000
2025-06-17	25.030	25.030	25.030	25.030	25.030	0
2025-06-16	25.020	25.030	25.020	25.030	25.030	903
2025-06-13	25.020	25.020	25.020	25.020	25.020	12
2025-06-12	25.020	25.020	25.020	25.020	25.020	0
2025-06-11	25.020	25.020	25.020	25.020	25.020	0
2025-06-10	24.920	25.020	24.920	25.020	25.020	15
2025-06-09	24.920	24.920	24.920	24.920	24.920	0
2025-06-05	24.920	24.920	24.920	24.920	24.920	0
2025-06-04	24.920	24.920	24.920	24.920	24.920	0
2025-06-03	25.000	25.000	24.920	24.920	24.920	405
2025-06-02	24.920	25.000	24.920	25.000	25.000	12,467
2025-05-30	24.920	24.920	24.920	24.920	24.920	0
2025-05-29	24.920	24.920	24.920	24.920	24.920	405
2025-05-28	24.920	24.920	24.920	24.920	24.920	30
2025-05-27	24.920	24.920	24.920	24.920	24.920	0
2025-05-26	24.920	24.920	24.920	24.920	24.920	0
2025-05-23	24.920	24.920	24.920	24.920	24.920	0
2025-05-22	24.920	24.920	24.920	24.920	24.920	0
2025-05-21	24.900	24.920	24.900	24.920	24.920	1,110
2025-05-20	24.900	24.900	24.900	24.900	24.900	0
2025-05-19	24.900	24.900	24.900	24.900	24.900	0
2025-05-16	24.900	24.900	24.900	24.900	24.900	0
2025-05-15	24.900	24.900	24.900	24.900	24.900	100
2025-05-14	25.000	25.000	24.900	24.900	24.900	412,640
2025-05-13	25.000	25.000	25.000	25.000	25.000	0
2025-05-12	25.000	25.000	25.000	25.000	25.000	0
2025-05-09	25.000	25.000	25.000	25.000	25.000	0
2025-05-08	24.510	25.000	24.510	25.000	25.000	2,015

← NewerPage 6 of 21 · 1,240 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.