UNILEVER (GHANA) LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 2.480 | 2.720 | 2.480 | 2.720 | 2.720 | 5,791 |
| 2023-02-24 | 2.260 | 2.480 | 2.260 | 2.480 | 2.480 | 1,060 |
| 2023-02-23 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2023-02-22 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2023-02-21 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2023-02-20 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2023-02-17 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2023-02-16 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2023-02-15 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2023-02-14 | 2.060 | 2.260 | 2.060 | 2.260 | 2.260 | 64,234 |
| 2023-02-13 | 2.060 | 2.060 | 1.980 | 2.060 | 2.060 | 0 |
| 2023-02-10 | 2.060 | 2.060 | 1.980 | 2.060 | 2.060 | 865 |
| 2023-02-09 | 2.060 | 2.060 | 1.980 | 2.060 | 2.060 | 5,791 |
| 2023-02-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-02-07 | 2.060 | 2.060 | 1.980 | 2.060 | 2.060 | 1,584 |
| 2023-02-06 | 2.250 | 2.250 | 2.040 | 2.060 | 2.060 | 68,086 |
| 2023-02-03 | 2.250 | 2.250 | 2.040 | 2.250 | 2.250 | 315 |
| 2023-02-02 | 2.250 | 2.500 | 2.250 | 2.250 | 2.250 | 0 |
| 2023-02-01 | 2.500 | 2.500 | 2.250 | 2.250 | 2.250 | 1,389 |
| 2023-01-31 | 2.580 | 2.580 | 2.500 | 2.500 | 2.500 | 3,004 |
| 2023-01-30 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2023-01-27 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 20 |
| 2023-01-26 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 2 |
| 2023-01-25 | 2.580 | 3.000 | 2.580 | 2.580 | 2.580 | 0 |
| 2023-01-24 | 2.850 | 3.000 | 2.580 | 2.580 | 2.580 | 1,020 |
| 2023-01-23 | 2.850 | 3.000 | 2.850 | 2.850 | 2.850 | 545 |
| 2023-01-20 | 2.850 | 3.000 | 2.850 | 2.850 | 2.850 | 0 |
| 2023-01-19 | 3.150 | 3.500 | 2.850 | 2.850 | 2.850 | 2,849 |
| 2023-01-18 | 3.500 | 3.500 | 3.150 | 3.150 | 3.150 | 2,216 |
| 2023-01-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 939 |
| 2023-01-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-11 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 0 |
| 2023-01-10 | 3.880 | 3.880 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-01-06 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 0 |
| 2023-01-05 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 0 |
| 2023-01-04 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 0 |
| 2023-01-03 | 3.880 | 3.880 | 3.500 | 3.880 | 3.880 | 96 |
| 2022-12-30 | 3.880 | 3.880 | 3.500 | 3.880 | 3.880 | 5 |
| 2022-12-29 | 3.880 | 3.880 | 3.500 | 3.880 | 3.880 | 15 |
| 2022-12-28 | 3.880 | 3.880 | 3.500 | 3.880 | 3.880 | 0 |
| 2022-12-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-12-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 20 |
| 2022-12-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 754 |
| 2022-12-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-12-19 | 3.880 | 3.880 | 3.500 | 3.880 | 3.880 | 25 |
| 2022-12-16 | 3.880 | 3.880 | 3.500 | 3.880 | 3.880 | 0 |
| 2022-12-15 | 3.880 | 3.880 | 3.500 | 3.880 | 3.880 | 0 |
| 2022-12-14 | 3.880 | 3.880 | 3.500 | 3.880 | 3.880 | 12 |
| 2022-12-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,090 |
| 2022-12-12 | 4.310 | 4.310 | 3.880 | 4.310 | 4.310 | 0 |
| 2022-12-09 | 4.310 | 4.310 | 3.880 | 4.310 | 4.310 | 0 |
| 2022-12-08 | 4.310 | 4.310 | 4.300 | 4.310 | 4.310 | 0 |
| 2022-12-07 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2022-12-06 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1,000 |
| 2022-12-05 | 4.780 | 4.780 | 4.600 | 4.780 | 4.780 | 0 |
| 2022-12-01 | 4.780 | 4.780 | 4.600 | 4.780 | 4.780 | 0 |
| 2022-11-30 | 4.780 | 4.780 | 4.600 | 4.780 | 4.780 | 15 |
| 2022-11-29 | 4.780 | 4.780 | 4.600 | 4.780 | 4.780 | 104 |
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.