KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-12-08 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 12 |
| 2022-12-07 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-12-06 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-12-05 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-12-02 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-12-01 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-11-30 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-11-29 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-11-28 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-11-25 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-11-24 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-11-23 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-11-22 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-11-21 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 2 |
| 2022-11-18 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0 |
| 2022-11-17 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0 |
| 2022-11-16 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0 |
| 2022-11-15 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0 |
| 2022-11-14 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0 |
| 2022-11-11 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0 |
| 2022-11-10 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 200 |
| 2022-11-09 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-11-08 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-11-07 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-11-04 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-11-03 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-11-01 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-31 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-28 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-27 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-26 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-25 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-21 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-20 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 100 |
| 2022-10-19 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-18 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-17 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-14 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-13 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-12 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-11 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-10 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-07 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-06 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-05 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-04 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-10-03 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-30 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-29 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-28 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-27 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 200 |
| 2022-09-26 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-23 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-22 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-21 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-20 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-19 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-16 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-09-15 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 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.