TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	13.370	13.370	13.370	13.370	13.370	5
2025-02-03	13.370	13.370	13.370	13.370	13.370	1
2025-01-31	13.370	13.370	13.370	13.370	13.370	0
2025-01-30	13.370	13.370	13.370	13.370	13.370	0
2025-01-29	13.370	13.370	13.370	13.370	13.370	50
2025-01-28	13.370	13.370	13.370	13.370	13.370	0
2025-01-27	13.370	13.370	13.370	13.370	13.370	11
2025-01-24	13.370	13.370	13.370	13.370	13.370	0
2025-01-23	13.370	13.370	13.370	13.370	13.370	0
2025-01-22	13.370	13.370	13.370	13.370	13.370	10
2025-01-21	13.310	13.370	13.310	13.370	13.370	4,075
2025-01-20	13.310	13.310	13.310	13.310	13.310	0
2025-01-17	13.120	13.310	13.120	13.310	13.310	2,955
2025-01-16	13.120	13.120	13.120	13.120	13.120	0
2025-01-15	13.120	13.120	13.120	13.120	13.120	0
2025-01-14	13.120	13.120	13.120	13.120	13.120	0
2025-01-13	13.120	13.120	13.120	13.120	13.120	0
2025-01-10	13.120	13.120	13.120	13.120	13.120	0
2025-01-09	13.120	13.120	13.120	13.120	13.120	0
2025-01-08	13.120	13.120	13.120	13.120	13.120	0
2025-01-06	13.120	13.120	13.120	13.120	13.120	0
2025-01-03	13.120	13.120	13.120	13.120	13.120	0
2025-01-02	13.120	13.120	13.120	13.120	13.120	0
2024-12-31	13.120	13.120	13.120	13.120	13.120	0
2024-12-30	13.120	13.120	13.120	13.120	13.120	1
2024-12-27	13.120	13.120	13.120	13.120	13.120	0
2024-12-24	13.120	13.120	13.120	13.120	13.120	0
2024-12-23	13.120	13.120	13.120	13.120	13.120	0
2024-12-20	13.120	13.120	13.120	13.120	13.120	8
2024-12-19	13.070	13.120	13.070	13.120	13.120	46,478
2024-12-18	12.920	13.070	12.920	13.070	13.070	1,170
2024-12-17	12.920	12.920	12.920	12.920	12.920	0
2024-12-16	12.920	12.920	12.920	12.920	12.920	0
2024-12-13	12.920	12.920	12.920	12.920	12.920	0
2024-12-12	12.920	12.920	12.920	12.920	12.920	0
2024-12-11	12.900	12.920	12.900	12.920	12.920	23,578
2024-12-10	12.900	12.900	12.900	12.900	12.900	40
2024-12-09	12.900	12.900	12.900	12.900	12.900	0
2024-12-05	12.900	12.900	12.900	12.900	12.900	0
2024-12-04	12.900	12.900	12.900	12.900	12.900	22
2024-12-03	12.900	12.900	12.900	12.900	12.900	0
2024-12-02	12.900	12.900	12.900	12.900	12.900	0
2024-11-29	12.900	12.900	12.900	12.900	12.900	0
2024-11-28	12.900	12.900	12.900	12.900	12.900	0
2024-11-27	12.900	12.900	12.900	12.900	12.900	0
2024-11-26	12.900	12.900	12.900	12.900	12.900	0
2024-11-25	12.880	12.900	12.880	12.900	12.900	1,748
2024-11-22	12.880	12.880	12.880	12.880	12.880	0
2024-11-21	12.880	12.880	12.880	12.880	12.880	0
2024-11-20	12.880	12.880	12.880	12.880	12.880	0
2024-11-19	12.880	12.880	12.880	12.880	12.880	0
2024-11-18	12.880	12.880	12.880	12.880	12.880	26
2024-11-15	12.880	12.880	12.880	12.880	12.880	0
2024-11-14	12.880	12.880	12.880	12.880	12.880	0
2024-11-13	12.880	12.880	12.880	12.880	12.880	0
2024-11-12	12.880	12.880	12.880	12.880	12.880	0
2024-11-11	12.880	12.880	12.880	12.880	12.880	92
2024-11-08	12.880	12.880	12.880	12.880	12.880	0
2024-11-07	12.880	12.880	12.880	12.880	12.880	0
2024-11-06	12.880	12.880	12.880	12.880	12.880	0

← NewerPage 8 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.