CHILANGA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 61.280 | 61.280 | 61.000 | 61.000 | 61.000 | 475 |
| 2026-10-14 | 61.280 | 61.280 | 61.280 | 61.280 | 61.280 | 374 |
| 2026-10-13 | 61.490 | 61.490 | 61.280 | 61.280 | 61.280 | 498 |
| 2026-10-12 | 62.000 | 62.000 | 61.490 | 61.490 | 61.490 | 176 |
| 2026-10-09 | 62.410 | 62.410 | 62.000 | 62.000 | 62.000 | 308 |
| 2026-10-08 | 62.410 | 62.410 | 62.410 | 62.410 | 62.410 | 292 |
| 2026-10-07 | 62.410 | 62.410 | 62.410 | 62.410 | 62.410 | 596 |
| 2026-10-06 | 62.420 | 62.420 | 62.410 | 62.410 | 62.410 | 1,275 |
| 2026-10-05 | 62.420 | 62.420 | 62.420 | 62.420 | 62.420 | 75 |
| 2026-10-02 | 62.420 | 62.420 | 62.420 | 62.420 | 62.420 | 228 |
| 2026-10-01 | 62.420 | 62.420 | 62.420 | 62.420 | 62.420 | 844 |
| 2026-09-30 | 62.430 | 62.430 | 62.420 | 62.420 | 62.420 | 854 |
| 2026-09-29 | 62.430 | 62.430 | 62.430 | 62.430 | 62.430 | 1,141 |
| 2026-09-28 | 62.430 | 62.430 | 62.430 | 62.430 | 62.430 | 780 |
| 2026-09-25 | 62.430 | 62.430 | 62.430 | 62.430 | 62.430 | 263 |
| 2026-09-24 | 62.440 | 62.440 | 62.430 | 62.430 | 62.430 | 479 |
| 2026-09-23 | 62.440 | 62.440 | 62.440 | 62.440 | 62.440 | 376 |
| 2026-09-22 | 62.990 | 62.990 | 62.440 | 62.440 | 62.440 | 1,050 |
| 2026-09-21 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 93 |
| 2026-09-18 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 467 |
| 2026-09-17 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 242 |
| 2026-09-16 | 63.000 | 63.000 | 62.990 | 62.990 | 62.990 | 772 |
| 2026-09-15 | 63.830 | 63.830 | 63.000 | 63.000 | 63.000 | 459 |
| 2026-09-14 | 63.000 | 63.830 | 63.000 | 63.830 | 63.830 | 35,930 |
| 2026-09-11 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 116 |
| 2026-09-10 | 62.990 | 63.000 | 62.990 | 63.000 | 63.000 | 681 |
| 2026-09-09 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 3,637 |
| 2026-09-08 | 63.000 | 63.000 | 62.990 | 62.990 | 62.990 | 577 |
| 2026-09-07 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,073 |
| 2026-09-04 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 1,408 |
| 2026-09-03 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,633 |
| 2026-09-02 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,751 |
| 2026-08-31 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 517 |
| 2026-08-28 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 4,823 |
| 2026-08-27 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 561 |
| 2026-08-26 | 63.150 | 63.150 | 63.000 | 63.000 | 63.000 | 382 |
| 2026-08-25 | 63.160 | 63.160 | 63.150 | 63.150 | 63.150 | 638 |
| 2026-08-24 | 63.170 | 63.170 | 63.160 | 63.160 | 63.160 | 651 |
| 2026-08-21 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 377 |
| 2026-08-20 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 999 |
| 2026-08-19 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 458 |
| 2026-08-18 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 172 |
| 2026-08-17 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 2,299 |
| 2026-08-14 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 203 |
| 2026-08-12 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 1,734 |
| 2026-08-11 | 63.180 | 63.180 | 63.170 | 63.170 | 63.170 | 1,053 |
| 2026-08-10 | 63.190 | 63.190 | 63.180 | 63.180 | 63.180 | 1,433 |
| 2026-08-07 | 63.190 | 63.190 | 63.190 | 63.190 | 63.190 | 351 |
| 2026-08-06 | 63.190 | 63.190 | 63.190 | 63.190 | 63.190 | 712 |
| 2026-08-05 | 63.190 | 63.190 | 63.190 | 63.190 | 63.190 | 990 |
| 2026-08-04 | 63.190 | 63.190 | 63.190 | 63.190 | 63.190 | 912 |
| 2026-07-31 | 63.180 | 63.190 | 63.180 | 63.190 | 63.190 | 588 |
| 2026-07-30 | 63.180 | 63.180 | 63.180 | 63.180 | 63.180 | 843 |
| 2026-07-29 | 63.440 | 63.440 | 63.180 | 63.180 | 63.180 | 360 |
| 2026-07-28 | 64.750 | 64.750 | 63.440 | 63.440 | 63.440 | 3,719 |
| 2026-07-27 | 64.740 | 64.750 | 64.740 | 64.750 | 64.750 | 1,471 |
| 2026-07-24 | 64.750 | 64.750 | 64.740 | 64.740 | 64.740 | 590 |
| 2026-07-23 | 61.820 | 64.750 | 61.820 | 64.750 | 64.750 | 650 |
| 2026-07-22 | 64.800 | 64.800 | 61.820 | 61.820 | 61.820 | 819 |
| 2026-07-21 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 389 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.