KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 3,700 |
| 2022-03-24 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-23 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-22 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 20 |
| 2022-03-21 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-18 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 2,500 |
| 2022-03-17 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-16 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-15 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-14 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-11 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-10 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-09 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-08 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-07 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-04 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-03 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-03-02 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-28 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-25 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-24 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-23 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-22 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-21 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-18 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-17 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2022-02-16 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 500 |
| 2022-02-15 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-02-14 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-02-11 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-02-10 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-02-09 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-02-08 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-02-07 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-02-04 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-02-03 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-01-31 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-01-28 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-01-27 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-01-26 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-01-25 | 210.25 | 210.25 | 210.00 | 210.25 | 210.25 | 0 |
| 2022-01-24 | 210.00 | 210.25 | 210.00 | 210.25 | 210.25 | 200 |
| 2022-01-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 35 |
| 2022-01-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-01-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-27 | 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.