CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	13.370	13.370	13.370	13.370	13.370	0
2022-06-07	13.370	13.370	13.370	13.370	13.370	27
2022-06-06	13.370	13.370	13.370	13.370	13.370	26
2022-06-03	13.370	13.370	13.370	13.370	13.370	96
2022-06-02	13.370	13.370	13.370	13.370	13.370	0
2022-06-01	13.370	13.370	13.370	13.370	13.370	0
2022-05-31	13.370	13.370	13.370	13.370	13.370	530
2022-05-30	13.370	13.370	13.370	13.370	13.370	251
2022-05-27	13.370	13.370	13.370	13.370	13.370	0
2022-05-26	13.370	13.370	13.370	13.370	13.370	100
2022-05-24	13.370	13.370	13.370	13.370	13.370	201
2022-05-23	13.370	13.370	13.370	13.370	13.370	2,800
2022-05-20	13.370	13.370	13.370	13.370	13.370	1,346
2022-05-19	13.370	13.370	13.370	13.370	13.370	1
2022-05-18	13.370	13.370	13.370	13.370	13.370	100
2022-05-17	13.370	13.370	13.370	13.370	13.370	0
2022-05-16	13.370	13.370	13.370	13.370	13.370	25
2022-05-13	13.370	13.370	13.370	13.370	13.370	0
2022-05-12	13.370	13.370	13.370	13.370	13.370	0
2022-05-11	13.370	13.370	13.370	13.370	13.370	10
2022-05-10	13.370	13.370	13.370	13.370	13.370	200
2022-05-09	13.370	13.370	13.370	13.370	13.370	314
2022-05-06	13.370	13.370	13.370	13.370	13.370	100
2022-05-05	13.370	13.370	13.370	13.370	13.370	0
2022-05-04	13.370	13.370	13.370	13.370	13.370	0
2022-05-03	13.370	13.370	13.370	13.370	13.370	0
2022-04-29	13.370	13.370	13.370	13.370	13.370	3,000
2022-04-27	13.370	13.370	13.370	13.370	13.370	0
2022-04-26	13.370	13.370	13.370	13.370	13.370	100
2022-04-25	13.370	13.370	13.370	13.370	13.370	0
2022-04-22	13.370	13.370	13.370	13.370	13.370	1,007
2022-04-21	13.380	13.380	13.370	13.370	13.370	110
2022-04-20	13.380	13.380	13.380	13.380	13.380	0
2022-04-19	13.380	13.380	13.380	13.380	13.380	30
2022-04-14	13.380	13.380	13.380	13.380	13.380	399
2022-04-13	13.380	13.380	13.380	13.380	13.380	575
2022-04-12	13.380	13.380	13.380	13.380	13.380	20
2022-04-11	13.380	13.380	13.380	13.380	13.380	307
2022-04-08	13.380	13.380	13.380	13.380	13.380	0
2022-04-07	13.380	13.380	13.380	13.380	13.380	0
2022-04-06	13.380	13.380	13.380	13.380	13.380	0
2022-04-05	13.380	13.380	13.380	13.380	13.380	12
2022-04-04	13.380	13.380	13.380	13.380	13.380	565
2022-04-01	13.380	13.380	13.380	13.380	13.380	444
2022-03-31	13.380	13.380	13.380	13.380	13.380	70
2022-03-30	13.380	13.380	13.380	13.380	13.380	350
2022-03-29	13.380	13.380	13.380	13.380	13.380	200
2022-03-28	13.380	13.380	13.380	13.380	13.380	300
2022-03-25	13.380	13.380	13.380	13.380	13.380	1,502
2022-03-24	13.380	13.380	13.380	13.380	13.380	100
2022-03-23	13.380	13.380	13.380	13.380	13.380	0
2022-03-22	13.380	13.380	13.380	13.380	13.380	0
2022-03-21	13.380	13.380	13.380	13.380	13.380	10,521
2022-03-17	13.380	13.380	13.380	13.380	13.380	400
2022-03-16	13.840	13.840	13.380	13.380	13.380	2,427
2022-03-15	13.840	13.840	13.840	13.840	13.840	0
2022-03-14	13.840	13.840	13.840	13.840	13.840	30
2022-03-11	13.840	13.840	13.840	13.840	13.840	251
2022-03-10	13.840	13.840	13.840	13.840	13.840	100
2022-03-09	13.840	13.840	13.840	13.840	13.840	0

← NewerPage 19 of 20 · 1,175 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.