KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-31 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-30 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-29 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-24 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1 |
| 2025-10-23 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-22 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-21 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 12,800 |
| 2025-10-16 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 14 |
| 2025-10-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-14 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-13 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-10 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-09 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-08 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-07 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-06 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-03 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-02 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-30 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-29 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-24 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-23 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-22 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-19 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-18 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-16 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 8 |
| 2025-09-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-12 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 100 |
| 2025-09-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 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.