CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	14.380	14.380	14.380	14.380	14.380	0
2023-05-26	14.380	14.380	14.380	14.380	14.380	0
2023-05-24	14.380	14.380	14.380	14.380	14.380	18,459
2023-05-23	14.380	14.380	14.380	14.380	14.380	334
2023-05-22	14.380	14.380	14.380	14.380	14.380	0
2023-05-19	14.380	14.380	14.380	14.380	14.380	105
2023-05-18	14.380	14.380	14.380	14.380	14.380	0
2023-05-17	14.380	14.380	14.380	14.380	14.380	0
2023-05-16	14.380	14.380	14.380	14.380	14.380	0
2023-05-15	14.380	14.380	14.380	14.380	14.380	2
2023-05-12	14.380	14.380	14.380	14.380	14.380	4,869
2023-05-11	14.380	14.380	14.380	14.380	14.380	0
2023-05-10	14.380	14.380	14.380	14.380	14.380	224
2023-05-09	14.380	14.380	14.380	14.380	14.380	0
2023-05-08	14.380	14.380	14.380	14.380	14.380	0
2023-05-05	14.380	14.380	14.380	14.380	14.380	10
2023-05-04	14.380	14.380	14.380	14.380	14.380	21
2023-05-03	14.380	14.380	14.380	14.380	14.380	299
2023-05-02	14.380	14.380	14.380	14.380	14.380	100
2023-04-27	14.380	14.380	14.380	14.380	14.380	0
2023-04-26	14.380	14.380	14.380	14.380	14.380	0
2023-04-25	14.380	14.380	14.380	14.380	14.380	0
2023-04-24	14.380	14.380	14.380	14.380	14.380	0
2023-04-21	14.380	14.380	14.380	14.380	14.380	0
2023-04-20	14.380	14.380	14.380	14.380	14.380	200
2023-04-19	14.380	14.380	14.380	14.380	14.380	301
2023-04-18	14.380	14.380	14.380	14.380	14.380	0
2023-04-17	14.380	14.380	14.380	14.380	14.380	299
2023-04-14	13.380	14.380	13.380	14.380	14.380	500
2023-04-13	13.380	13.380	13.380	13.380	13.380	0
2023-04-12	13.380	13.380	13.380	13.380	13.380	0
2023-04-11	13.380	13.380	13.380	13.380	13.380	0
2023-04-06	13.380	13.380	13.380	13.380	13.380	0
2023-04-05	13.380	13.380	13.380	13.380	13.380	11
2023-04-04	13.380	13.380	13.380	13.380	13.380	1,400
2023-04-03	13.380	13.380	13.380	13.380	13.380	98
2023-03-31	13.380	13.380	13.380	13.380	13.380	98,100
2023-03-30	13.380	13.380	13.380	13.380	13.380	0
2023-03-29	13.380	13.380	13.380	13.380	13.380	0
2023-03-28	13.380	13.380	13.380	13.380	13.380	100
2023-03-27	13.380	13.380	13.380	13.380	13.380	58
2023-03-24	13.380	13.380	13.380	13.380	13.380	0
2023-03-23	13.380	13.380	13.380	13.380	13.380	0
2023-03-22	13.380	13.380	13.380	13.380	13.380	0
2023-03-21	13.380	13.380	13.380	13.380	13.380	79
2023-03-20	13.370	13.380	13.370	13.380	13.380	100,000
2023-03-17	13.370	13.370	13.370	13.370	13.370	0
2023-03-16	13.370	13.370	13.370	13.370	13.370	626,501
2023-03-15	13.370	13.370	13.370	13.370	13.370	523,880
2023-03-14	13.370	13.370	13.370	13.370	13.370	17
2023-03-10	13.370	13.370	13.370	13.370	13.370	0
2023-03-09	13.370	13.370	13.370	13.370	13.370	0
2023-03-07	13.380	13.380	13.370	13.370	13.370	1,228
2023-03-06	13.380	13.380	13.380	13.380	13.380	0
2023-03-03	13.380	13.380	13.380	13.380	13.380	0
2023-03-02	13.380	13.380	13.380	13.380	13.380	0
2023-03-01	13.380	13.380	13.380	13.380	13.380	0
2023-02-28	13.380	13.380	13.380	13.380	13.380	1,500
2023-02-27	13.380	13.380	13.380	13.380	13.380	900
2023-02-24	13.380	13.380	13.380	13.380	13.380	0

← NewerPage 15 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.