KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-14 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-13 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-12 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-09 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-08 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-07 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-06 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-05 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-02 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-10-01 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-09-30 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-09-29 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-09-28 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-09-25 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-09-24 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-09-23 | 165.00 | 165.00 | 160.50 | 160.50 | 160.50 | 400 |
| 2026-09-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-11 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-09 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-03 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-02 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-28 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-20 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-11 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-06 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-03 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-30 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-28 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-24 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 600 |
| 2026-07-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
Page 1 of 5 · 250 trading daysOlder →
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.