CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	13.390	13.390	13.390	13.390	13.390	0
2022-11-28	13.390	13.390	13.390	13.390	13.390	0
2022-11-25	13.390	13.390	13.390	13.390	13.390	0
2022-11-24	13.390	13.390	13.390	13.390	13.390	0
2022-11-23	13.380	13.390	13.380	13.390	13.390	5,176
2022-11-22	13.380	13.380	13.380	13.380	13.380	0
2022-11-21	13.370	13.380	13.370	13.380	13.380	458
2022-11-18	13.370	13.370	13.370	13.370	13.370	0
2022-11-17	13.370	13.370	13.370	13.370	13.370	0
2022-11-16	13.370	13.370	13.370	13.370	13.370	0
2022-11-15	13.370	13.370	13.370	13.370	13.370	850
2022-11-14	13.370	13.370	13.370	13.370	13.370	0
2022-11-11	13.370	13.370	13.370	13.370	13.370	1,818
2022-11-10	13.370	13.370	13.370	13.370	13.370	0
2022-11-09	13.370	13.370	13.370	13.370	13.370	0
2022-11-08	13.370	13.370	13.370	13.370	13.370	3,000
2022-11-07	13.370	13.370	13.370	13.370	13.370	0
2022-11-04	13.370	13.370	13.370	13.370	13.370	1,000
2022-11-03	13.370	13.370	13.370	13.370	13.370	2,300
2022-11-02	13.370	13.370	13.370	13.370	13.370	200
2022-11-01	13.370	13.370	13.370	13.370	13.370	10
2022-10-31	13.370	13.370	13.370	13.370	13.370	3,400
2022-10-28	13.370	13.370	13.370	13.370	13.370	101
2022-10-27	13.370	13.370	13.370	13.370	13.370	13,229
2022-10-26	13.370	13.370	13.370	13.370	13.370	20,162
2022-10-25	13.370	13.370	13.370	13.370	13.370	3
2022-10-21	13.370	13.370	13.370	13.370	13.370	0
2022-10-20	13.370	13.370	13.370	13.370	13.370	32,162
2022-10-19	13.370	13.370	13.370	13.370	13.370	3
2022-10-17	13.370	13.370	13.370	13.370	13.370	0
2022-10-14	13.370	13.370	13.370	13.370	13.370	5
2022-10-13	13.370	13.370	13.370	13.370	13.370	1,646
2022-10-12	13.370	13.370	13.370	13.370	13.370	104
2022-10-11	13.370	13.370	13.370	13.370	13.370	2
2022-10-10	13.370	13.370	13.370	13.370	13.370	6,400
2022-10-07	13.370	13.370	13.370	13.370	13.370	0
2022-10-06	13.370	13.370	13.370	13.370	13.370	5
2022-10-05	13.370	13.370	13.370	13.370	13.370	0
2022-10-04	13.370	13.370	13.370	13.370	13.370	324
2022-10-03	13.370	13.370	13.370	13.370	13.370	1,000
2022-09-30	13.370	13.370	13.370	13.370	13.370	74
2022-09-29	13.370	13.370	13.370	13.370	13.370	0
2022-09-28	13.370	13.370	13.370	13.370	13.370	0
2022-09-27	13.370	13.370	13.370	13.370	13.370	663
2022-09-26	13.370	13.370	13.370	13.370	13.370	356
2022-09-23	13.370	13.370	13.370	13.370	13.370	0
2022-09-22	13.370	13.370	13.370	13.370	13.370	0
2022-09-21	13.370	13.370	13.370	13.370	13.370	35
2022-09-20	13.380	13.380	13.370	13.370	13.370	388
2022-09-19	13.380	13.380	13.380	13.380	13.380	0
2022-09-16	13.380	13.380	13.380	13.380	13.380	0
2022-09-15	13.380	13.380	13.380	13.380	13.380	0
2022-09-14	13.380	13.380	13.380	13.380	13.380	213
2022-09-13	13.380	13.380	13.380	13.380	13.380	0
2022-09-12	13.380	13.380	13.380	13.380	13.380	15
2022-09-09	13.380	13.380	13.380	13.380	13.380	0
2022-09-08	13.380	13.380	13.380	13.380	13.380	0
2022-09-07	13.380	13.380	13.380	13.380	13.380	14
2022-09-06	13.380	13.380	13.380	13.380	13.380	140
2022-09-05	13.390	13.390	13.380	13.380	13.380	200

← NewerPage 17 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.