KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-02 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
| 2023-05-31 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-30 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-29 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-25 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-24 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-23 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-22 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-19 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-18 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-17 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-12 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-05-11 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9 |
| 2023-05-10 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | 400 |
| 2023-05-09 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-05-08 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-05-05 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-05-04 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-05-03 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-05-02 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-28 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-27 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-26 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-25 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-24 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-21 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-20 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-19 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-18 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-17 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-14 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-13 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-12 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-11 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-10 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 31 |
| 2023-04-07 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-06 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-05 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-04 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-04-03 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-31 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-30 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-29 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-28 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-27 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-24 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-23 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-21 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-20 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-17 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-16 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-15 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-14 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-13 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-03-10 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 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.