UNILEVER (GHANA) LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-11-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 976 |
| 2023-11-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 30 |
| 2023-11-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 9,761 |
| 2023-11-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 40 |
| 2023-11-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 6 |
| 2023-11-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2,241 |
| 2023-11-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-11-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-11-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 131 |
| 2023-11-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-11-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 200 |
| 2023-11-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-11-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 87 |
| 2023-10-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,343 |
| 2023-10-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2,020 |
| 2023-10-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 145 |
| 2023-10-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,550 |
| 2023-10-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,452 |
| 2023-10-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 97 |
| 2023-10-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-10-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 300 |
| 2023-09-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2 |
| 2023-09-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 154 |
| 2023-09-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3,013 |
| 2023-09-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 93 |
| 2023-09-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 120 |
| 2023-09-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-06 | 7.400 | 8.100 | 7.400 | 8.100 | 8.100 | 11,000 |
| 2023-09-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-01 | 6.860 | 7.400 | 6.860 | 7.400 | 7.400 | 26,725 |
| 2023-08-31 | 6.240 | 6.860 | 6.240 | 6.860 | 6.860 | 1,000 |
| 2023-08-30 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-08-29 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 137 |
| 2023-08-28 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 15 |
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.