CHILANGA CEMENT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	14.210	14.210	14.210	14.210	14.210	5,625
2024-05-15	14.100	14.100	14.100	14.100	14.100	0
2024-05-14	14.100	14.100	14.100	14.100	14.100	2,337
2024-05-13	14.010	14.010	14.010	14.010	14.010	900
2024-05-10	14.010	14.010	14.010	14.010	14.010	1,100
2024-05-09	14.010	14.010	14.010	14.010	14.010	900
2024-05-08	14.010	14.010	13.900	13.900	13.900	1,112
2024-05-07	13.820	13.820	13.820	13.820	13.820	237
2024-05-06	14.010	14.010	14.010	14.010	14.010	865
2024-05-03	14.010	14.010	14.010	14.010	14.010	130
2024-05-02	14.010	14.010	14.010	14.010	14.010	300
2024-04-30	14.010	14.010	14.010	14.010	14.010	10
2024-04-26	14.010	14.010	14.010	14.010	14.010	0
2024-04-25	14.010	14.010	14.010	14.010	14.010	0
2024-04-24	14.010	14.010	14.010	14.010	14.010	0
2024-04-23	14.010	14.010	14.010	14.010	14.010	1,117
2024-04-22	13.820	13.820	13.820	13.820	13.820	0
2024-04-19	13.820	13.820	13.820	13.820	13.820	0
2024-04-18	13.820	13.820	13.820	13.820	13.820	0
2024-04-17	13.820	13.820	13.820	13.820	13.820	0
2024-04-16	13.820	13.820	13.820	13.820	13.820	248,238
2024-04-15	13.820	13.820	13.820	13.820	13.820	16,596
2024-04-12	13.820	13.820	13.820	13.820	13.820	0
2024-04-11	13.820	13.820	13.820	13.820	13.820	0
2024-04-10	13.820	13.820	13.820	13.820	13.820	4,500
2024-04-09	13.820	13.820	13.820	13.820	13.820	27,251
2024-04-08	13.810	13.810	13.810	13.810	13.810	540
2024-04-05	13.810	13.810	13.810	13.810	13.810	500
2024-04-04	13.800	13.800	13.800	13.800	13.800	0
2024-04-03	13.800	13.800	13.800	13.800	13.800	0
2024-04-02	13.800	13.800	13.800	13.800	13.800	0
2024-03-28	13.800	13.800	13.800	13.800	13.800	0
2024-03-27	13.800	13.800	13.800	13.800	13.800	0
2024-03-26	13.800	13.800	13.800	13.800	13.800	27,655
2024-03-25	13.800	13.800	13.800	13.800	13.800	3,146
2024-03-22	13.800	13.800	13.800	13.800	13.800	202
2024-03-21	13.800	13.800	13.800	13.800	13.800	50
2024-03-20	13.800	13.800	13.800	13.800	13.800	0
2024-03-19	13.800	13.800	13.800	13.800	13.800	0
2024-03-18	13.800	13.800	13.800	13.800	13.800	0
2024-03-15	13.800	13.800	13.800	13.800	13.800	0
2024-03-14	13.800	13.800	13.800	13.800	13.800	3,313
2024-03-13	13.800	13.800	13.800	13.800	13.800	1
2024-03-11	13.800	13.800	13.800	13.800	13.800	0
2024-03-07	13.800	13.800	13.800	13.800	13.800	1,154
2024-03-06	13.800	13.800	13.800	13.800	13.800	372,918
2024-03-05	13.800	13.800	13.800	13.800	13.800	541
2024-03-04	13.800	13.800	13.800	13.800	13.800	84
2024-03-01	13.800	13.800	13.800	13.800	13.800	1,623
2024-02-29	13.800	13.800	13.800	13.800	13.800	221
2024-02-28	13.800	13.800	13.800	13.800	13.800	297
2024-02-27	13.800	13.800	13.800	13.800	13.800	5
2024-02-26	13.800	13.800	13.800	13.800	13.800	0
2024-02-23	13.800	13.800	13.800	13.800	13.800	0
2024-02-22	13.800	13.800	13.800	13.800	13.800	0
2024-02-21	13.800	13.800	13.800	13.800	13.800	483,963
2024-02-20	13.800	13.800	13.800	13.800	13.800	20
2024-02-19	13.800	13.800	13.800	13.800	13.800	0
2024-02-16	13.800	13.800	13.800	13.800	13.800	0
2024-02-15	13.800	13.800	13.800	13.800	13.800	121,124

← NewerPage 11 of 20 · 1,174 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.