KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-11-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3 |
| 2024-10-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-10-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 6 |
| 2024-09-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 2024-09-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 50 |
| 2024-09-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 81 |
| 2024-09-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-09-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4 |
| 2024-08-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2024-08-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-08-28 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2024-08-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 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.