CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	13.940	13.940	13.940	13.940	13.940	1
2023-08-23	13.940	13.940	13.940	13.940	13.940	0
2023-08-22	13.940	13.940	13.940	13.940	13.940	138
2023-08-21	13.940	13.940	13.940	13.940	13.940	1,001
2023-08-18	13.950	13.950	13.940	13.940	13.940	29,000
2023-08-17	13.970	13.970	13.950	13.950	13.950	150
2023-08-16	13.970	13.970	13.970	13.970	13.970	60
2023-08-15	13.970	13.970	13.970	13.970	13.970	218
2023-08-14	13.970	13.970	13.970	13.970	13.970	0
2023-08-11	13.980	13.980	13.970	13.970	13.970	281
2023-08-10	13.980	13.980	13.980	13.980	13.980	26
2023-08-09	13.980	13.980	13.980	13.980	13.980	34
2023-08-08	13.980	13.980	13.980	13.980	13.980	0
2023-08-04	13.980	13.980	13.980	13.980	13.980	0
2023-08-03	13.980	13.980	13.980	13.980	13.980	36
2023-08-02	13.980	13.980	13.980	13.980	13.980	200
2023-08-01	13.980	13.980	13.980	13.980	13.980	0
2023-07-31	13.980	13.980	13.980	13.980	13.980	0
2023-07-28	13.980	13.980	13.980	13.980	13.980	1,009
2023-07-27	13.980	13.980	13.980	13.980	13.980	210
2023-07-26	13.980	13.980	13.980	13.980	13.980	115
2023-07-25	13.990	13.990	13.980	13.980	13.980	249
2023-07-24	13.990	13.990	13.990	13.990	13.990	0
2023-07-21	13.990	13.990	13.990	13.990	13.990	0
2023-07-20	13.990	13.990	13.990	13.990	13.990	0
2023-07-19	13.990	13.990	13.990	13.990	13.990	74
2023-07-18	14.000	14.000	13.990	13.990	13.990	50,100
2023-07-17	14.000	14.000	14.000	14.000	14.000	0
2023-07-14	14.000	14.000	14.000	14.000	14.000	1,133
2023-07-13	14.000	14.000	14.000	14.000	14.000	0
2023-07-12	14.050	14.050	14.000	14.000	14.000	36,200
2023-07-11	14.050	14.050	14.050	14.050	14.050	0
2023-07-10	14.050	14.050	14.050	14.050	14.050	0
2023-07-07	14.050	14.050	14.050	14.050	14.050	149,979
2023-07-06	14.050	14.050	14.050	14.050	14.050	0
2023-07-05	14.050	14.050	14.050	14.050	14.050	0
2023-06-30	14.050	14.050	14.050	14.050	14.050	0
2023-06-29	14.050	14.050	14.050	14.050	14.050	33
2023-06-28	14.050	14.050	14.050	14.050	14.050	0
2023-06-27	14.380	14.380	14.050	14.050	14.050	547
2023-06-26	14.380	14.380	14.380	14.380	14.380	0
2023-06-23	14.380	14.380	14.380	14.380	14.380	0
2023-06-22	14.380	14.380	14.380	14.380	14.380	2,837
2023-06-21	14.380	14.380	14.380	14.380	14.380	34,822
2023-06-20	14.380	14.380	14.380	14.380	14.380	0
2023-06-19	14.380	14.380	14.380	14.380	14.380	0
2023-06-16	14.380	14.380	14.380	14.380	14.380	220
2023-06-15	14.380	14.380	14.380	14.380	14.380	75,305
2023-06-14	13.390	14.380	13.390	14.380	14.380	3,068
2023-06-13	13.390	13.390	13.390	13.390	13.390	2
2023-06-12	13.390	13.390	13.390	13.390	13.390	0
2023-06-09	13.390	13.390	13.390	13.390	13.390	37,400
2023-06-08	13.390	13.390	13.390	13.390	13.390	0
2023-06-07	13.390	13.390	13.390	13.390	13.390	3
2023-06-06	13.390	13.390	13.390	13.390	13.390	600
2023-06-05	14.380	14.380	13.390	13.390	13.390	201
2023-06-02	14.380	14.380	14.380	14.380	14.380	0
2023-06-01	14.380	14.380	14.380	14.380	14.380	1,901
2023-05-31	14.380	14.380	14.380	14.380	14.380	136
2023-05-30	14.380	14.380	14.380	14.380	14.380	0

← NewerPage 14 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.