KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-10 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 100 |
| 2025-12-09 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-08 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
| 2025-12-04 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-03 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-02 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-24 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-21 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-20 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-19 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-18 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-14 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-13 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-11 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-10 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-07 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-06 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-11-04 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 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.