TotalEnergies Marketing Ghana PLC (GHSE:TOTAL)
Ghana · Delayed Price · Currency is GHS 40.15
0.00 (0.00%)
At close: Feb 27, 2026
GHSE:TOTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 3,992 |
| Feb 26, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 2,408 |
| Feb 25, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 25,732 |
| Feb 24, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 3,050 |
| Feb 23, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 10,885 |
| Feb 20, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.10% | 7,582 |
| Feb 19, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 5,368 |
| Feb 18, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 2,626 |
| Feb 17, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 2,747 |
| Feb 16, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 225 |
| Feb 13, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 11,207 |
| Feb 12, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 977 |
| Feb 11, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 1,542 |
| Feb 10, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 1,008 |
| Feb 9, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 65,826 |
| Feb 6, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 3,325 |
| Feb 5, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 1,433 |
| Feb 4, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 6,808 |
| Feb 3, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 1,435 |
| Feb 2, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.02% | 2,326 |
| Jan 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 28 |
| Jan 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 931 |
| Jan 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.07% | - |
| Jan 27, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.05% | 2,152 |
| Jan 26, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 1,301 |
| Jan 23, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 1,204 |
| Jan 22, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.10% | 1,425 |
| Jan 21, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 1,084 |
| Jan 20, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 2,618 |
| Jan 19, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 760 |
| Jan 16, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 2,059 |
| Jan 15, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 1,258 |
| Jan 14, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 1,217 |
| Jan 13, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 520 |
| Jan 12, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 2,132 |
| Jan 8, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.02% | 1,311 |
| Jan 7, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 809 |
| Jan 6, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 1,234 |
| Jan 5, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 3,567 |
| Jan 2, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 1,197 |
| Dec 31, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 3,591 |
| Dec 30, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 1,302 |
| Dec 29, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 2,507 |
| Dec 24, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 231 |
| Dec 23, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 389 |
| Dec 22, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 604 |
| Dec 19, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.12% | 1,228 |
| Dec 18, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - | 1,698 |
| Dec 17, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - | 966 |
| Dec 16, 2025 | 39.53 | 39.53 | 39.53 | 40.35 | 39.53 | -0.05% | 3,220 |