CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	13.840	13.840	13.840	13.840	13.840	48
2022-03-04	13.840	13.840	13.840	13.840	13.840	0
2022-03-03	13.840	13.840	13.840	13.840	13.840	219
2022-03-02	13.840	13.840	13.840	13.840	13.840	345
2022-03-01	13.840	13.840	13.840	13.840	13.840	439
2022-02-28	13.840	13.840	13.840	13.840	13.840	300
2022-02-25	13.840	13.840	13.840	13.840	13.840	300
2022-02-24	13.840	13.840	13.840	13.840	13.840	300
2022-02-23	13.840	13.840	13.840	13.840	13.840	297
2022-02-22	13.840	13.840	13.840	13.840	13.840	107
2022-02-21	13.840	13.840	13.840	13.840	13.840	23
2022-02-18	13.850	13.850	13.840	13.840	13.840	2,303
2022-02-17	13.850	13.850	13.850	13.850	13.850	260
2022-02-16	13.850	13.850	13.850	13.850	13.850	0
2022-02-15	13.850	13.850	13.850	13.850	13.850	0
2022-02-14	13.850	13.850	13.850	13.850	13.850	1,300
2022-02-11	13.850	13.850	13.850	13.850	13.850	0
2022-02-10	13.850	13.850	13.850	13.850	13.850	4,600
2022-02-09	13.850	13.850	13.850	13.850	13.850	700
2022-02-08	13.850	13.850	13.850	13.850	13.850	100
2022-02-07	13.850	13.850	13.850	13.850	13.850	11
2022-02-04	13.850	13.850	13.850	13.850	13.850	589
2022-02-03	13.850	13.850	13.850	13.850	13.850	300
2022-02-02	13.850	13.850	13.850	13.850	13.850	100
2022-02-01	11.920	13.850	11.920	13.850	13.850	5,061
2022-01-31	11.920	11.920	11.920	11.920	11.920	100
2022-01-28	11.920	11.920	11.920	11.920	11.920	200
2022-01-27	13.850	13.850	11.920	11.920	11.920	185
2022-01-26	13.850	13.850	13.850	13.850	13.850	57
2022-01-25	13.850	13.850	13.850	13.850	13.850	735
2022-01-24	13.850	13.850	13.850	13.850	13.850	35
2022-01-21	13.850	13.850	13.850	13.850	13.850	100
2022-01-20	13.850	13.850	13.850	13.850	13.850	100
2022-01-19	13.850	13.850	13.850	13.850	13.850	259
2022-01-18	13.850	13.850	13.850	13.850	13.850	111

← NewerPage 20 of 20 · 1,175 trading days

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.