KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 15 |
| 2024-08-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-13 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-12 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 38 |
| 2024-08-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 20 |
| 2024-08-05 | 180.00 | 180.00 | 160.00 | 160.00 | 160.00 | 210 |
| 2024-08-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-08-01 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 200 |
| 2024-07-31 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 10 |
| 2024-07-30 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1 |
| 2024-07-29 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-26 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-24 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-23 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-22 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-19 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-18 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 21 |
| 2024-07-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 4 |
| 2024-07-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-12 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-10 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-07-05 | 210.00 | 210.00 | 189.00 | 189.00 | 189.00 | 2,109 |
| 2024-07-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-07-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-07-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-07-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 4.4000 MUR |
| 2026-03-30 | 4.8800 MUR |
| 2025-08-22 | 4.2000 MUR |
| 2025-04-04 | 4.0000 MUR |
| 2024-08-13 | 2.4000 MUR |
| 2024-04-15 | 3.3000 MUR |
| 2023-04-18 | 1.7700 MUR |
| 2022-08-12 | 2.4500 MUR |
| 2022-04-11 | 1.9700 MUR |
| 2021-08-23 | 3.3000 MUR |
| 2021-04-12 | 5.2500 MUR |
| 2020-04-21 | 3.1000 MUR |
| 2019-08-23 | 3.8000 MUR |
| 2019-04-11 | 3.7000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.