UNILEVER (GHANA) LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 14.770 | 15.500 | 14.770 | 15.500 | 15.500 | 1,001 |
| 2024-08-12 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 8,644 |
| 2024-08-09 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 87 |
| 2024-08-08 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 844 |
| 2024-08-07 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-08-06 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 8 |
| 2024-08-02 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 122 |
| 2024-08-01 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 25 |
| 2024-07-31 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 25 |
| 2024-07-30 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 12 |
| 2024-07-29 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 346 |
| 2024-07-26 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-25 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 62 |
| 2024-07-24 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 287 |
| 2024-07-23 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 3,667 |
| 2024-07-22 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 13 |
| 2024-07-19 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 650 |
| 2024-07-18 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 390 |
| 2024-07-17 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 1 |
| 2024-07-16 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-15 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-12 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 531 |
| 2024-07-11 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 643 |
| 2024-07-10 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-09 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-08 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-05 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-04 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-03 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-07-02 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 290 |
| 2024-07-01 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-06-28 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 46 |
| 2024-06-27 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-06-26 | 14.520 | 14.770 | 14.520 | 14.770 | 14.770 | 5,850 |
| 2024-06-25 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 0 |
| 2024-06-24 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 259 |
| 2024-06-21 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 727 |
| 2024-06-20 | 13.200 | 14.520 | 13.200 | 14.520 | 14.520 | 17,181 |
| 2024-06-19 | 12.000 | 13.200 | 12.000 | 13.200 | 13.200 | 5,820 |
| 2024-06-18 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-06-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2,500 |
| 2024-06-13 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-06-12 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-06-11 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 218 |
| 2024-06-10 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1 |
| 2024-06-07 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-06-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 138 |
| 2024-06-05 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 21 |
| 2024-06-04 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 41 |
| 2024-06-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 57 |
| 2024-05-31 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-05-30 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-05-29 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,289 |
| 2024-05-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-05-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2 |
| 2024-05-24 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 26 |
| 2024-05-23 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 5 |
| 2024-05-22 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 4,576 |
| 2024-05-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-05-20 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
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.