KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-12-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-11-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-11-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-11-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-11-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2021-11-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 600 |
| 2021-11-23 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 0 |
| 2021-11-22 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 258 |
| 2021-11-19 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 0 |
| 2021-11-18 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 200 |
| 2021-11-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.