CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	13.390	13.390	13.390	13.390	13.390	0
2022-09-01	13.380	13.390	13.380	13.390	13.390	133
2022-08-31	13.380	13.380	13.380	13.380	13.380	327
2022-08-30	13.380	13.380	13.380	13.380	13.380	0
2022-08-29	13.380	13.380	13.380	13.380	13.380	473
2022-08-26	13.380	13.380	13.380	13.380	13.380	0
2022-08-25	13.380	13.380	13.380	13.380	13.380	0
2022-08-24	13.380	13.380	13.380	13.380	13.380	0
2022-08-23	13.380	13.380	13.380	13.380	13.380	0
2022-08-22	13.380	13.380	13.380	13.380	13.380	3
2022-08-19	13.380	13.380	13.380	13.380	13.380	0
2022-08-18	13.380	13.380	13.380	13.380	13.380	0
2022-08-17	13.380	13.380	13.380	13.380	13.380	321,935
2022-08-16	13.380	13.380	13.380	13.380	13.380	341
2022-08-15	13.380	13.380	13.380	13.380	13.380	66
2022-08-12	13.380	13.380	13.380	13.380	13.380	658
2022-08-11	13.380	13.380	13.380	13.380	13.380	515
2022-08-10	13.380	13.380	13.380	13.380	13.380	11
2022-08-09	13.380	13.380	13.380	13.380	13.380	608,600
2022-08-08	13.380	13.380	13.380	13.380	13.380	1,100
2022-08-05	13.380	13.380	13.380	13.380	13.380	7
2022-08-04	13.380	13.380	13.380	13.380	13.380	0
2022-08-03	13.380	13.380	13.380	13.380	13.380	32
2022-08-02	13.380	13.380	13.380	13.380	13.380	0
2022-07-29	13.380	13.380	13.380	13.380	13.380	9,300
2022-07-28	13.380	13.380	13.380	13.380	13.380	702
2022-07-27	13.380	13.380	13.380	13.380	13.380	18,730
2022-07-26	13.380	13.380	13.380	13.380	13.380	25
2022-07-25	13.380	13.380	13.380	13.380	13.380	22
2022-07-22	13.380	13.380	13.380	13.380	13.380	126
2022-07-21	13.380	13.380	13.380	13.380	13.380	0
2022-07-20	13.380	13.380	13.380	13.380	13.380	100
2022-07-19	13.380	13.380	13.380	13.380	13.380	461
2022-07-18	13.380	13.380	13.380	13.380	13.380	200
2022-07-15	13.380	13.380	13.380	13.380	13.380	18,342
2022-07-14	13.380	13.380	13.380	13.380	13.380	0
2022-07-13	13.380	13.380	13.380	13.380	13.380	0
2022-07-12	13.380	13.380	13.380	13.380	13.380	534
2022-07-11	13.380	13.380	13.380	13.380	13.380	12
2022-07-08	13.380	13.380	13.380	13.380	13.380	395
2022-07-07	13.380	13.380	13.380	13.380	13.380	271
2022-07-06	13.380	13.380	13.380	13.380	13.380	0
2022-07-01	13.380	13.380	13.380	13.380	13.380	262
2022-06-30	13.380	13.380	13.380	13.380	13.380	700
2022-06-29	13.380	13.380	13.380	13.380	13.380	0
2022-06-28	13.380	13.380	13.380	13.380	13.380	0
2022-06-27	13.380	13.380	13.380	13.380	13.380	0
2022-06-24	13.380	13.380	13.380	13.380	13.380	0
2022-06-23	13.380	13.380	13.380	13.380	13.380	40,647
2022-06-22	13.380	13.380	13.380	13.380	13.380	0
2022-06-21	13.380	13.380	13.380	13.380	13.380	0
2022-06-20	13.370	13.380	13.370	13.380	13.380	12,317,622
2022-06-17	13.370	13.370	13.370	13.370	13.370	0
2022-06-16	13.370	13.370	13.370	13.370	13.370	0
2022-06-15	13.370	13.370	13.370	13.370	13.370	49
2022-06-14	13.370	13.370	13.370	13.370	13.370	23
2022-06-13	13.370	13.370	13.370	13.370	13.370	8
2022-06-10	13.370	13.370	13.370	13.370	13.370	0
2022-06-09	13.370	13.370	13.370	13.370	13.370	100
2022-06-08	13.370	13.370	13.370	13.370	13.370	0

← NewerPage 18 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.