UNILEVER (GHANA) LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 0 |
| 2024-02-15 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 1,050 |
| 2024-02-14 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 250 |
| 2024-02-13 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 600 |
| 2024-02-12 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 0 |
| 2024-02-09 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 0 |
| 2024-02-08 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 0 |
| 2024-02-07 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 0 |
| 2024-02-06 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 172 |
| 2024-02-05 | 8.900 | 9.790 | 8.900 | 9.790 | 9.790 | 1,184 |
| 2024-02-02 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-02-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-01-31 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 5,045 |
| 2024-01-30 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 550 |
| 2024-01-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 91 |
| 2024-01-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 32 |
| 2024-01-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 5 |
| 2024-01-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 33 |
| 2024-01-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-01-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-01-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-01-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-01-17 | 8.110 | 8.900 | 8.110 | 8.900 | 8.900 | 32,821 |
| 2024-01-16 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-01-15 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-01-12 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-01-11 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 205 |
| 2024-01-10 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 1,400 |
| 2024-01-09 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 5 |
| 2024-01-05 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-01-04 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-01-03 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-01-02 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-29 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-28 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-27 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-22 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 3,000 |
| 2023-12-21 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 2,500 |
| 2023-12-20 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-19 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 300 |
| 2023-12-18 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-15 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 15 |
| 2023-12-14 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-13 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-12 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 149 |
| 2023-12-11 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 1,250 |
| 2023-12-08 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 10 |
| 2023-12-07 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-06 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 10 |
| 2023-12-05 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-04 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-12-01 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-11-30 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-11-29 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-11-28 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-11-27 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-11-24 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-11-23 | 8.100 | 8.110 | 8.100 | 8.110 | 8.110 | 9,000 |
| 2023-11-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 10 |
| 2023-11-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 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.