Unilever Ghana PLC (GHSE:UNIL)
Ghana
· Delayed Price · Currency is GHS 19.79
0.00 (0.00%)
At close: Dec 4, 2025
Unilever Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 1,045 |
| Dec 3, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 133 |
| Dec 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 11 |
| Dec 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 185 |
| Nov 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 84 |
| Nov 27, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 215 |
| Nov 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 78 |
| Nov 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 828 |
| Nov 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 220 |
| Nov 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 2,328 |
| Nov 20, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 300 |
| Nov 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 2,159 |
| Nov 18, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 1,164 |
| Nov 17, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 22 |
| Nov 14, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 36 |
| Nov 13, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 91 |
| Nov 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 6,686 |
| Nov 11, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 1 |
| Nov 10, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 152 |
| Nov 7, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 15 |
| Nov 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 40 |
| Nov 5, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 128 |
| Nov 4, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 815 |
| Nov 3, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 936 |
| Oct 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.05% | 1,461 |
| Oct 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 133 |
| Oct 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 34 |
| Oct 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 139 |
| Oct 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 963 |
| Oct 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 343 |
| Oct 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 95 |
| Oct 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 189 |
| Oct 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 574 |
| Oct 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 383 |
| Oct 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 803 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 111 |
| Oct 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 254 |
| Oct 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 487 |
| Oct 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 419 |
| Oct 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1,381 |
| Oct 9, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 443 |
| Oct 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.95% | 3,004 |
| Oct 7, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 778 |
| Oct 6, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 366 |
| Oct 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 1,495 |
| Oct 2, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 122 |
| Oct 1, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 624 |
| Sep 30, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 14 |
| Sep 29, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 96 |
| Sep 26, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 173 |
| Sep 25, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.05% | 1,840 |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 60 |
| Sep 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 652 |
| Sep 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 886 |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 675 |
| Sep 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 767 |
| Sep 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1,144 |
| Sep 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 951 |
| Sep 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 335 |
| Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1,336 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 19 |
| Sep 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 127 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 833 |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 104 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 412 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 228 |
| Sep 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 213 |
| Aug 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 65 |
| Aug 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 3,396 |
| Aug 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 5 |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2 |
| Aug 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1,339 |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 42 |
| Aug 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 171 |
| Aug 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 113 |
| Aug 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 92 |
| Aug 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 276 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 385 |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.44% | 3,200 |
| Aug 12, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 2 |
| Aug 11, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 34 |
| Aug 8, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 237 |
| Aug 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 735 |
| Aug 6, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 277 |
| Aug 5, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 69 |
| Aug 4, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 4,442 |
| Jul 31, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 11 |
| Jul 29, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 250 |
| Jul 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 32 |
| Jul 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 17 |
| Jul 23, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 509 |
| Jul 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 2 |
| Jul 18, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 1,142 |
| Jul 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 14 |
| Jul 16, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 258 |
| Jul 15, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 177 |
| Jul 14, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.05% | 1,603 |
| Jul 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,761 |
| Jul 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 394 |
| Jul 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 129 |