TOTAL PETROLEUM GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	12.880	12.880	12.880	12.880	12.880	0
2024-11-04	12.880	12.880	12.880	12.880	12.880	0
2024-11-01	12.830	12.880	12.830	12.880	12.880	2,500
2024-10-31	12.850	12.850	12.830	12.830	12.830	5,000
2024-10-30	12.710	12.850	12.710	12.850	12.850	2,990
2024-10-29	12.710	12.710	12.710	12.710	12.710	3,000
2024-10-28	12.710	12.710	12.710	12.710	12.710	0
2024-10-25	12.700	12.710	12.700	12.710	12.710	5,117
2024-10-24	12.700	12.700	12.700	12.700	12.700	15
2024-10-23	12.660	12.700	12.660	12.700	12.700	2,170
2024-10-22	12.660	12.660	12.660	12.660	12.660	48
2024-10-21	12.660	12.660	12.660	12.660	12.660	0
2024-10-18	12.660	12.660	12.660	12.660	12.660	0
2024-10-17	12.660	12.660	12.660	12.660	12.660	0
2024-10-16	12.660	12.660	12.660	12.660	12.660	0
2024-10-15	12.660	12.660	12.660	12.660	12.660	0
2024-10-14	12.610	12.660	12.610	12.660	12.660	1,000
2024-10-11	12.610	12.610	12.610	12.610	12.610	0
2024-10-10	12.610	12.610	12.610	12.610	12.610	0
2024-10-09	12.610	12.610	12.610	12.610	12.610	0
2024-10-08	12.610	12.610	12.610	12.610	12.610	29
2024-10-07	12.610	12.610	12.610	12.610	12.610	0
2024-10-04	12.610	12.610	12.610	12.610	12.610	0
2024-10-03	12.610	12.610	12.610	12.610	12.610	2,000
2024-10-02	12.610	12.610	12.610	12.610	12.610	52
2024-10-01	12.610	12.610	12.610	12.610	12.610	0
2024-09-30	12.610	12.610	12.610	12.610	12.610	0
2024-09-27	12.610	12.610	12.610	12.610	12.610	0
2024-09-26	12.610	12.610	12.610	12.610	12.610	0
2024-09-25	12.610	12.610	12.610	12.610	12.610	1
2024-09-24	12.610	12.610	12.610	12.610	12.610	416
2024-09-23	12.610	12.610	12.610	12.610	12.610	15
2024-09-20	12.610	12.610	12.610	12.610	12.610	15
2024-09-19	12.610	12.610	12.610	12.610	12.610	0
2024-09-18	12.610	12.610	12.610	12.610	12.610	0
2024-09-17	12.610	12.610	12.610	12.610	12.610	0
2024-09-16	12.610	12.610	12.610	12.610	12.610	1
2024-09-13	12.600	12.610	12.600	12.610	12.610	912
2024-09-12	12.600	12.600	12.600	12.600	12.600	0
2024-09-11	12.600	12.600	12.600	12.600	12.600	0
2024-09-10	12.600	12.600	12.600	12.600	12.600	0
2024-09-09	12.600	12.600	12.600	12.600	12.600	1,285
2024-09-06	12.400	12.600	12.400	12.600	12.600	1,168
2024-09-05	12.400	12.400	12.400	12.400	12.400	0
2024-09-04	12.400	12.400	12.400	12.400	12.400	0
2024-09-03	12.400	12.400	12.400	12.400	12.400	0
2024-09-02	12.400	12.400	12.400	12.400	12.400	0
2024-08-30	12.400	12.400	12.400	12.400	12.400	165
2024-08-29	12.400	12.400	12.400	12.400	12.400	0
2024-08-28	12.360	12.400	12.360	12.400	12.400	2,800
2024-08-27	12.360	12.360	12.360	12.360	12.360	103
2024-08-26	12.360	12.360	12.360	12.360	12.360	0
2024-08-23	12.360	12.360	12.360	12.360	12.360	0
2024-08-22	12.360	12.360	12.360	12.360	12.360	0
2024-08-21	12.360	12.360	12.360	12.360	12.360	0
2024-08-20	12.330	12.360	12.330	12.360	12.360	4,545
2024-08-19	12.330	12.330	12.330	12.330	12.330	832
2024-08-16	12.330	12.330	12.330	12.330	12.330	0
2024-08-15	12.330	12.330	12.330	12.330	12.330	0
2024-08-14	12.330	12.330	12.330	12.330	12.330	0

← NewerPage 9 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.