KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10 |
| 2024-05-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2024-05-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-02-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-02-28 | 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.