KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10,800 |
| 2022-06-08 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 200 |
| 2022-06-07 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-06-06 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-06-03 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-06-02 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-06-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-31 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-30 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-26 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-25 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-24 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-23 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-20 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-19 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-18 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-17 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-16 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-13 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-12 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-11 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-10 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-09 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-06 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-05 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-04 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-02 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-29 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-28 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-26 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-25 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-21 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-20 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-19 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-18 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 20 |
| 2022-04-15 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-14 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-13 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-12 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-11 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-08 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-07 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-06 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-05 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-04 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-04-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-03-31 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 300 |
| 2022-03-30 | 210.50 | 212.00 | 210.50 | 212.00 | 212.00 | 100 |
| 2022-03-29 | 210.25 | 210.50 | 210.25 | 210.50 | 210.50 | 130 |
| 2022-03-28 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 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.