UNILEVER (GHANA) LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 4.780 | 4.780 | 4.310 | 4.780 | 4.780 | 0 |
| 2022-11-25 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2022-11-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2022-11-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-11-22 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,001 |
| 2022-11-21 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-18 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-17 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-16 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-15 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 61 |
| 2022-11-14 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 31 |
| 2022-11-11 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-10 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-09 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-08 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-07 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-04 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-03 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-11-02 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 3 |
| 2022-11-01 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-31 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 150 |
| 2022-10-28 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-27 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-26 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 50 |
| 2022-10-25 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-24 | 5.310 | 5.310 | 5.000 | 5.310 | 5.310 | 1 |
| 2022-10-21 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-20 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-19 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-18 | 5.310 | 5.310 | 4.780 | 5.310 | 5.310 | 0 |
| 2022-10-17 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-14 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-13 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-12 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-11 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-10 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-07 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-06 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-05 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 2 |
| 2022-10-04 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-10-03 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-30 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-29 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-28 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-27 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 75 |
| 2022-09-26 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-23 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-22 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-20 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-19 | 5.310 | 5.310 | 5.300 | 5.310 | 5.310 | 0 |
| 2022-09-16 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2022-09-15 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2022-09-14 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2022-09-13 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 1 |
| 2022-09-12 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2022-09-09 | 5.310 | 5.310 | 5.000 | 5.310 | 5.310 | 0 |
| 2022-09-08 | 5.310 | 5.310 | 5.000 | 5.310 | 5.310 | 0 |
| 2022-09-07 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 2 |
| 2022-09-06 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 5 |
| 2022-09-05 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 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.