TotalEnergies Marketing Ghana PLC (GHSE:TOTAL)
Ghana · Delayed Price · Currency is GHS 36.96
-0.04 (-0.11%)
At close: Oct 6, 2025
GHSE:TOTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.11% | 5,386 |
| Oct 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4,819 |
| Oct 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 7,539 |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,934 |
| Sep 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,878 |
| Sep 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.25% | 1,973 |
| Sep 26, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - | 2,138 |
| Sep 25, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 1.17% | 14,146 |
| Sep 24, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.03% | 200,500 |
| Sep 23, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 10,420 |
| Sep 19, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 391 |
| Sep 18, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.20% | 31,160 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 7 |
| Sep 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 274 |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 22 |
| Sep 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.48% | 8,138 |
| Sep 10, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.03% | 511 |
| Sep 9, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | 16 |
| Sep 8, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | 11 |
| Sep 4, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | 1 |
| Sep 3, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | 671 |
| Sep 2, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.09% | 3,054 |
| Sep 1, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 17,697 |
| Aug 29, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 112,961 |
| Aug 28, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 5,630 |
| Aug 27, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 6,192 |
| Aug 26, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 937 |
| Aug 25, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 167 |
| Aug 22, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 5,934 |
| Aug 21, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 84 |
| Aug 20, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 2,325 |
| Aug 19, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 155 |
| Aug 18, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 2,251 |
| Aug 15, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 63 |
| Aug 13, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 5,000 |
| Aug 12, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 6,301 |
| Aug 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 227 |
| Aug 8, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 3,055 |
| Aug 7, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 5,013 |
| Aug 6, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 3,540 |
| Aug 5, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 222 |
| Aug 4, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 6,170 |
| Aug 1, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 7,697 |
| Jul 31, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 1,100 |
| Jul 30, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 287 |
| Jul 29, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 6.65% | 1,750 |
| Jul 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -9.95% | 82,559 |
| Jul 25, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 454 |
| Jul 24, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 52 |
| Jul 23, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 76 |