UNILEVER (GHANA) LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-05-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-05-26 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 38,550 |
| 2023-05-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-05-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 15 |
| 2023-05-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-05-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 50 |
| 2023-05-19 | 5.280 | 5.800 | 5.280 | 5.800 | 5.800 | 5,601 |
| 2023-05-18 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 49 |
| 2023-05-17 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2023-05-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-05-15 | 4.800 | 5.280 | 4.800 | 5.280 | 5.280 | 3,282 |
| 2023-05-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-05-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2023-05-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-05-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-05-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 11 |
| 2023-05-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-05-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 14 |
| 2023-05-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-05-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,507 |
| 2023-04-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,073 |
| 2023-04-27 | 4.400 | 4.800 | 4.400 | 4.800 | 4.800 | 17,400 |
| 2023-04-26 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 1,000 |
| 2023-04-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 739 |
| 2023-04-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 181 |
| 2023-04-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 625 |
| 2023-04-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-03-31 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 25,392 |
| 2023-03-30 | 3.600 | 3.960 | 3.600 | 3.960 | 3.960 | 2,969 |
| 2023-03-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6,031 |
| 2023-03-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-15 | 3.280 | 3.600 | 3.280 | 3.600 | 3.600 | 3,001 |
| 2023-03-14 | 2.990 | 3.280 | 2.990 | 3.280 | 3.280 | 26,640 |
| 2023-03-13 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-09 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-08 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-03 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-02 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-03-01 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 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.