KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,915 |
| 2025-08-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-31 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2025-07-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 25 |
| 2025-07-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 200 |
| 2025-07-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 11 |
| 2025-07-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 13 |
| 2025-07-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1 |
| 2025-07-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-07-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 205 |
| 2025-07-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 20 |
| 2025-06-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-06-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 30 |
| 2025-06-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 20 |
| 2025-06-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2025-06-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-05-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 200 |
| 2025-05-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-05-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-05-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-05-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-05-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-05-22 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 200 |
| 2025-05-21 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 230 |
| 2025-05-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3 |
| 2025-05-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 67 |
| 2025-05-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 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.