TotalEnergies Marketing Ghana PLC (GHSE:TOTAL)
Ghana
· Delayed Price · Currency is GHS 40.37
0.00 (0.00%)
At close: Dec 4, 2025
GHSE:TOTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - | 369 |
| Dec 3, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - | 157 |
| Dec 2, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - | 141 |
| Dec 1, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.10% | 4,827 |
| Nov 28, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - | 600 |
| Nov 27, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - | 517 |
| Nov 26, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - | 1,282 |
| Nov 25, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - | 1,102 |
| Nov 24, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - | 200 |
| Nov 21, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.20% | 5,162 |
| Nov 20, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - | 484 |
| Nov 19, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - | 414 |
| Nov 18, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - | 888 |
| Nov 17, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.02% | 5,527 |
| Nov 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 269 |
| Nov 13, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,090 |
| Nov 12, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 3,974 |
| Nov 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,542 |
| Nov 10, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 914 |
| Nov 7, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 371 |
| Nov 6, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 473 |
| Nov 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,548 |
| Nov 4, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 956 |
| Nov 3, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 357 |
| Oct 31, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 2,277 |
| Oct 30, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 951 |
| Oct 29, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 175 |
| Oct 28, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,722 |
| Oct 27, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 4,058 |
| Oct 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 5,072 |
| Oct 23, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,456 |
| Oct 22, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 520 |
| Oct 21, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,816 |
| Oct 20, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 392 |
| Oct 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 2,765 |
| Oct 16, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 521 |
| Oct 15, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.25% | 4,744 |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 18,570 |
| Oct 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 2,182 |
| Oct 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1,180 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.12% | 5,778 |
| Oct 8, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 9.98% | 2,109 |
| Oct 7, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - | 39 |
| 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 |
| 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 |