TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	24.510	24.510	24.510	24.510	24.510	0
2025-05-06	24.510	24.510	24.510	24.510	24.510	0
2025-05-05	24.510	24.510	24.510	24.510	24.510	0
2025-05-02	24.510	24.510	24.510	24.510	24.510	200,000
2025-04-30	24.510	24.510	24.510	24.510	24.510	5
2025-04-29	24.510	24.510	24.510	24.510	24.510	314
2025-04-28	24.520	24.520	24.510	24.510	24.510	163,972
2025-04-25	24.510	24.520	24.510	24.520	24.520	123,946
2025-04-24	24.420	24.510	24.420	24.510	24.510	14,460
2025-04-23	24.080	24.420	24.080	24.420	24.420	26,345
2025-04-22	24.080	24.080	24.080	24.080	24.080	0
2025-04-17	24.080	24.080	24.080	24.080	24.080	0
2025-04-16	24.080	24.080	24.080	24.080	24.080	0
2025-04-15	24.080	24.080	24.080	24.080	24.080	0
2025-04-14	24.080	24.080	24.080	24.080	24.080	0
2025-04-11	24.080	24.080	24.080	24.080	24.080	50
2025-04-10	24.080	24.080	24.080	24.080	24.080	0
2025-04-09	24.080	24.080	24.080	24.080	24.080	1
2025-04-08	24.080	24.080	24.080	24.080	24.080	0
2025-04-07	24.080	24.080	24.080	24.080	24.080	0
2025-04-04	24.080	24.080	24.080	24.080	24.080	0
2025-04-03	24.080	24.080	24.080	24.080	24.080	524
2025-04-02	24.080	24.080	24.080	24.080	24.080	1
2025-03-28	24.080	24.080	24.080	24.080	24.080	1,000
2025-03-27	24.080	24.080	24.080	24.080	24.080	65
2025-03-26	24.080	24.080	24.080	24.080	24.080	1,022
2025-03-25	24.080	24.080	24.080	24.080	24.080	275
2025-03-24	24.080	24.080	24.080	24.080	24.080	5,000
2025-03-21	21.900	24.080	21.900	24.080	24.080	15,400
2025-03-20	21.900	21.900	21.900	21.900	21.900	2,840
2025-03-19	21.900	21.900	21.900	21.900	21.900	1,000
2025-03-18	21.900	21.900	21.900	21.900	21.900	10
2025-03-17	21.900	21.900	21.900	21.900	21.900	0
2025-03-14	19.920	21.900	19.920	21.900	21.900	1,623
2025-03-13	19.920	19.920	19.920	19.920	19.920	417
2025-03-12	19.920	19.920	19.920	19.920	19.920	0
2025-03-11	18.110	19.920	18.110	19.920	19.920	500
2025-03-10	16.470	18.110	16.470	18.110	18.110	500
2025-03-07	16.470	16.470	16.470	16.470	16.470	0
2025-03-05	16.470	16.470	16.470	16.470	16.470	0
2025-03-04	16.470	16.470	16.470	16.470	16.470	0
2025-03-03	14.980	16.470	14.980	16.470	16.470	541
2025-02-28	13.620	14.980	13.620	14.980	14.980	500
2025-02-27	13.620	13.620	13.620	13.620	13.620	0
2025-02-26	13.620	13.620	13.620	13.620	13.620	96
2025-02-25	13.620	13.620	13.620	13.620	13.620	2
2025-02-24	13.620	13.620	13.620	13.620	13.620	14
2025-02-21	13.620	13.620	13.620	13.620	13.620	0
2025-02-20	13.620	13.620	13.620	13.620	13.620	0
2025-02-19	13.410	13.620	13.410	13.620	13.620	1,607
2025-02-18	13.410	13.410	13.410	13.410	13.410	0
2025-02-17	13.410	13.410	13.410	13.410	13.410	0
2025-02-14	13.410	13.410	13.410	13.410	13.410	270
2025-02-13	13.410	13.410	13.410	13.410	13.410	0
2025-02-12	13.410	13.410	13.410	13.410	13.410	451
2025-02-11	13.410	13.410	13.410	13.410	13.410	0
2025-02-10	13.410	13.410	13.410	13.410	13.410	0
2025-02-07	13.370	13.410	13.370	13.410	13.410	2,900
2025-02-06	13.370	13.370	13.370	13.370	13.370	0
2025-02-05	13.370	13.370	13.370	13.370	13.370	0

← NewerPage 7 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.