Unilever Ghana PLC (GHSE:UNIL)
Ghana · Delayed Price · Currency is GHS 20.49
0.00 (0.00%)
At close: Jul 31, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 4,275 |
| Jul 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,023 |
| Jul 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 220 |
| Jul 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 875 |
| Jul 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 263 |
| Jun 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 4,090 |
| Jun 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 496 |
| Jun 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,973 |
| Jun 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,142 |
| Jun 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2 |
| Jun 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1 |
| Jun 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 29 |
| Jun 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 100 |
| Jun 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 475 |
| Jun 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1 |
| Jun 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 55 |
| Jun 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 276 |
| Jun 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 23 |
| Jun 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 497 |
| Jun 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 82 |
| May 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 20 |
| May 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 11 |
| May 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 7,162 |
| May 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 833 |
| May 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2 |
| May 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1 |
| May 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 67 |
| May 16, 2025 | 19.95 | 19.95 | 19.95 | 20.50 | 19.95 | 4.81% | 100,000 |
| May 14, 2025 | 19.03 | 19.03 | 19.03 | 19.56 | 19.03 | 0.10% | 1,250 |
| May 13, 2025 | 19.01 | 19.01 | 19.01 | 19.54 | 19.01 | - | 10 |
| May 8, 2025 | 19.01 | 19.01 | 19.01 | 19.54 | 19.01 | - | 8 |
| May 7, 2025 | 19.01 | 19.01 | 19.01 | 19.54 | 19.01 | - | 48 |
| Apr 30, 2025 | 19.01 | 19.01 | 19.01 | 19.54 | 19.01 | - | 40 |
| Apr 24, 2025 | 19.01 | 19.01 | 19.01 | 19.54 | 19.01 | - | 21 |
| Apr 15, 2025 | 19.01 | 19.01 | 19.01 | 19.54 | 19.01 | - | 686 |
| Apr 11, 2025 | 19.01 | 19.01 | 19.01 | 19.54 | 19.01 | - | 1 |