CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	13.380	13.380	13.380	13.380	13.380	0
2023-02-22	13.380	13.380	13.380	13.380	13.380	0
2023-02-21	13.380	13.380	13.380	13.380	13.380	21
2023-02-20	13.380	13.380	13.380	13.380	13.380	600
2023-02-17	13.380	13.380	13.380	13.380	13.380	802
2023-02-16	13.380	13.380	13.380	13.380	13.380	0
2023-02-15	13.380	13.380	13.380	13.380	13.380	0
2023-02-14	13.380	13.380	13.380	13.380	13.380	0
2023-02-13	13.380	13.380	13.380	13.380	13.380	23
2023-02-10	13.380	13.380	13.380	13.380	13.380	174
2023-02-09	13.380	13.380	13.380	13.380	13.380	2,541
2023-02-08	13.380	13.380	13.380	13.380	13.380	390
2023-02-07	13.380	13.380	13.380	13.380	13.380	5
2023-02-06	13.380	13.380	13.380	13.380	13.380	0
2023-02-03	13.380	13.380	13.380	13.380	13.380	330
2023-02-02	13.380	13.380	13.380	13.380	13.380	25
2023-02-01	13.380	13.380	13.380	13.380	13.380	3
2023-01-31	13.380	13.380	13.380	13.380	13.380	0
2023-01-30	13.380	13.380	13.380	13.380	13.380	483
2023-01-27	13.380	13.380	13.380	13.380	13.380	300
2023-01-26	13.380	13.380	13.380	13.380	13.380	0
2023-01-25	13.380	13.380	13.380	13.380	13.380	0
2023-01-24	13.380	13.380	13.380	13.380	13.380	26,860
2023-01-23	13.380	13.380	13.380	13.380	13.380	300
2023-01-20	13.380	13.380	13.380	13.380	13.380	0
2023-01-19	13.380	13.380	13.380	13.380	13.380	0
2023-01-18	13.380	13.380	13.380	13.380	13.380	0
2023-01-17	13.380	13.380	13.380	13.380	13.380	0
2023-01-16	13.380	13.380	13.380	13.380	13.380	0
2023-01-13	13.380	13.380	13.380	13.380	13.380	361
2023-01-12	13.380	13.380	13.380	13.380	13.380	6
2023-01-11	13.380	13.380	13.380	13.380	13.380	7
2023-01-10	13.380	13.380	13.380	13.380	13.380	14
2023-01-09	13.380	13.380	13.380	13.380	13.380	8
2023-01-06	13.380	13.380	13.380	13.380	13.380	3
2023-01-05	13.380	13.380	13.380	13.380	13.380	58
2023-01-04	13.380	13.380	13.380	13.380	13.380	4
2023-01-03	13.380	13.380	13.380	13.380	13.380	14
2022-12-30	13.380	13.380	13.380	13.380	13.380	0
2022-12-29	13.380	13.380	13.380	13.380	13.380	0
2022-12-28	13.380	13.380	13.380	13.380	13.380	0
2022-12-27	13.380	13.380	13.380	13.380	13.380	0
2022-12-23	13.380	13.380	13.380	13.380	13.380	100
2022-12-22	13.380	13.380	13.380	13.380	13.380	0
2022-12-21	13.380	13.380	13.380	13.380	13.380	173
2022-12-20	13.380	13.380	13.380	13.380	13.380	20
2022-12-19	13.380	13.380	13.380	13.380	13.380	0
2022-12-16	13.380	13.380	13.380	13.380	13.380	0
2022-12-15	13.380	13.380	13.380	13.380	13.380	137,100
2022-12-14	13.380	13.380	13.380	13.380	13.380	1
2022-12-13	13.380	13.380	13.380	13.380	13.380	0
2022-12-12	13.380	13.380	13.380	13.380	13.380	0
2022-12-09	13.380	13.380	13.380	13.380	13.380	200
2022-12-08	13.380	13.380	13.380	13.380	13.380	0
2022-12-07	13.380	13.380	13.380	13.380	13.380	0
2022-12-06	13.380	13.380	13.380	13.380	13.380	134,651
2022-12-05	13.380	13.380	13.380	13.380	13.380	80
2022-12-02	13.380	13.380	13.380	13.380	13.380	0
2022-12-01	13.390	13.390	13.380	13.380	13.380	1,108
2022-11-30	13.390	13.390	13.390	13.390	13.390	4

← NewerPage 16 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.