TotalEnergies Marketing Ghana PLC (GHSE:TOTAL)
Ghana · Delayed Price · Currency is GHS 31.96
0.00 (0.00%)
At close: Sep 4, 2025
GHSE:TOTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 2,185 |
| Jul 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 257 |
| Jul 18, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 1,538 |
| Jul 17, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 102 |
| Jul 16, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 15,730 |
| Jul 15, 2025 | 30.89 | 30.89 | 30.89 | 33.25 | 30.89 | - | 1,139 |
| Jul 11, 2025 | 30.89 | 30.89 | 30.89 | 33.25 | 30.89 | - | 26 |
| Jul 10, 2025 | 30.89 | 30.89 | 30.89 | 33.25 | 30.89 | - | 4,108 |
| Jul 9, 2025 | 30.89 | 30.89 | 30.89 | 33.25 | 30.89 | - | 630 |
| Jul 8, 2025 | 30.89 | 30.89 | 30.89 | 33.25 | 30.89 | - | 4,250 |
| Jul 7, 2025 | 30.89 | 30.89 | 30.89 | 33.25 | 30.89 | 9.92% | 700 |
| Jul 3, 2025 | 28.10 | 28.10 | 28.10 | 30.25 | 28.10 | 10.00% | 1,051 |
| Jun 25, 2025 | 25.55 | 25.55 | 25.55 | 27.50 | 25.55 | - | 5 |
| Jun 23, 2025 | 25.55 | 25.55 | 25.55 | 27.50 | 25.55 | 10.00% | 506 |
| Jun 19, 2025 | 23.23 | 23.23 | 23.23 | 25.00 | 23.23 | - | 603 |
| Jun 18, 2025 | 23.23 | 23.23 | 23.23 | 25.00 | 23.23 | -0.12% | 4,000 |
| Jun 16, 2025 | 23.25 | 23.25 | 23.25 | 25.03 | 23.25 | 0.04% | 903 |
| Jun 13, 2025 | 23.24 | 23.24 | 23.24 | 25.02 | 23.24 | - | 12 |
| Jun 10, 2025 | 23.24 | 23.24 | 23.24 | 25.02 | 23.24 | - | 15 |