KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2023-11-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2023-10-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2023-09-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-29 | 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.