CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	64.820	64.820	64.800	64.800	64.800	526
2026-07-17	64.880	64.880	64.820	64.820	64.820	593
2026-07-16	64.880	64.880	64.880	64.880	64.880	352
2026-07-15	64.880	64.880	64.880	64.880	64.880	271
2026-07-14	64.800	64.880	64.800	64.880	64.880	749
2026-07-13	65.000	65.000	64.800	64.800	64.800	407
2026-07-10	65.000	65.000	65.000	65.000	65.000	307
2026-07-09	65.000	65.000	65.000	65.000	65.000	3,375
2026-07-08	66.550	66.550	65.000	65.000	65.000	1,584
2026-07-03	66.550	66.550	66.550	66.550	66.550	303
2026-07-02	66.550	66.550	66.550	66.550	66.550	291
2026-07-01	66.570	66.570	66.550	66.550	66.550	823
2026-06-30	66.540	66.570	66.540	66.570	66.570	1,180
2026-06-29	66.540	66.540	66.540	66.540	66.540	705
2026-06-26	66.540	66.540	66.540	66.540	66.540	122
2026-06-25	66.540	66.540	66.540	66.540	66.540	1,213
2026-06-24	66.640	66.640	66.540	66.540	66.540	4,701
2026-06-23	66.640	66.640	66.640	66.640	66.640	207
2026-06-22	66.640	66.640	66.640	66.640	66.640	33,711
2026-06-19	66.640	66.640	66.640	66.640	66.640	111
2026-06-18	66.640	66.640	66.640	66.640	66.640	166
2026-06-17	66.640	66.640	66.640	66.640	66.640	493
2026-06-16	66.640	66.640	66.640	66.640	66.640	380
2026-06-15	66.640	66.640	66.640	66.640	66.640	1,099
2026-06-12	66.640	66.640	66.640	66.640	66.640	1,397
2026-06-11	66.670	66.670	66.640	66.640	66.640	370
2026-06-10	66.670	66.670	66.670	66.670	66.670	231
2026-06-09	66.670	66.670	66.670	66.670	66.670	318
2026-06-08	66.700	66.700	66.670	66.670	66.670	1,437
2026-06-05	66.710	66.710	66.700	66.700	66.700	516
2026-06-04	66.710	66.710	66.710	66.710	66.710	635
2026-06-03	66.710	66.710	66.710	66.710	66.710	614
2026-06-02	66.720	66.720	66.710	66.710	66.710	2,093
2026-06-01	66.720	66.720	66.720	66.720	66.720	583
2026-05-29	66.710	66.720	66.710	66.720	66.720	2,515
2026-05-28	66.720	66.720	66.710	66.710	66.710	22,786
2026-05-27	66.720	66.720	66.720	66.720	66.720	917
2026-05-26	66.720	66.720	66.720	66.720	66.720	488
2026-05-22	66.720	66.720	66.720	66.720	66.720	1,787
2026-05-21	66.740	66.740	66.720	66.720	66.720	263
2026-05-20	66.740	66.740	66.740	66.740	66.740	6,558
2026-05-19	66.750	66.750	66.740	66.740	66.740	402
2026-05-18	66.790	66.790	66.750	66.750	66.750	947
2026-05-15	67.500	67.500	66.790	66.790	66.790	1,565
2026-05-14	67.500	67.500	67.500	67.500	67.500	665
2026-05-13	68.340	68.340	67.500	67.500	67.500	1,402
2026-05-12	68.450	68.450	68.340	68.340	68.340	1,707
2026-05-11	68.450	68.450	68.450	68.450	68.450	790
2026-05-08	69.000	69.000	68.450	68.450	68.450	1,294
2026-05-07	69.000	69.000	69.000	69.000	69.000	352
2026-05-06	68.350	69.000	68.350	69.000	69.000	2,060
2026-05-05	69.570	69.570	68.350	68.350	68.350	2,934
2026-05-04	69.570	69.570	69.570	69.570	69.570	7,813
2026-04-30	69.430	69.570	69.430	69.570	69.570	2,383
2026-04-29	69.990	69.990	69.430	69.430	69.430	1,234
2026-04-27	69.990	69.990	69.990	69.990	69.990	170
2026-04-24	69.990	69.990	69.990	69.990	69.990	238
2026-04-23	69.600	69.990	69.600	69.990	69.990	1,650
2026-04-22	69.990	69.990	69.600	69.600	69.600	723
2026-04-21	70.000	70.000	69.990	69.990	69.990	1,257

← NewerPage 2 of 20 · 1,173 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.