CHILANGA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 618 |
| 2026-04-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,829 |
| 2026-04-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 965 |
| 2026-04-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,720 |
| 2026-04-14 | 71.560 | 71.560 | 70.000 | 70.000 | 70.000 | 940 |
| 2026-04-13 | 73.380 | 73.380 | 71.560 | 71.560 | 71.560 | 1,167 |
| 2026-04-10 | 73.380 | 73.380 | 73.380 | 73.380 | 73.380 | 379 |
| 2026-04-09 | 74.220 | 74.220 | 73.380 | 73.380 | 73.380 | 805 |
| 2026-04-08 | 77.590 | 77.590 | 74.220 | 74.220 | 74.220 | 1,556 |
| 2026-04-07 | 77.590 | 77.590 | 77.590 | 77.590 | 77.590 | 708 |
| 2026-04-02 | 77.590 | 77.590 | 77.590 | 77.590 | 77.590 | 736 |
| 2026-04-01 | 79.600 | 79.600 | 77.590 | 77.590 | 77.590 | 957 |
| 2026-03-31 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 541 |
| 2026-03-30 | 79.630 | 79.630 | 79.600 | 79.600 | 79.600 | 625 |
| 2026-03-27 | 79.630 | 79.630 | 79.630 | 79.630 | 79.630 | 891 |
| 2026-03-26 | 79.640 | 79.640 | 79.630 | 79.630 | 79.630 | 1,021 |
| 2026-03-25 | 79.690 | 79.690 | 79.640 | 79.640 | 79.640 | 322 |
| 2026-03-24 | 79.960 | 79.960 | 79.690 | 79.690 | 79.690 | 1,873 |
| 2026-03-23 | 79.960 | 79.960 | 79.960 | 79.960 | 79.960 | 1,384 |
| 2026-03-20 | 79.640 | 79.960 | 79.640 | 79.960 | 79.960 | 1,179 |
| 2026-03-19 | 79.970 | 79.970 | 79.640 | 79.640 | 79.640 | 1,062 |
| 2026-03-18 | 80.000 | 80.000 | 79.970 | 79.970 | 79.970 | 4,557 |
| 2026-03-17 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 733 |
| 2026-03-16 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-03-13 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 941 |
| 2026-03-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 723 |
| 2026-03-10 | 80.500 | 80.500 | 80.000 | 80.000 | 80.000 | 1,008 |
| 2026-03-06 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 974 |
| 2026-03-05 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 732 |
| 2026-03-04 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 996 |
| 2026-03-03 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 454 |
| 2026-03-02 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 1,179 |
| 2026-02-27 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 965 |
| 2026-02-26 | 81.000 | 81.000 | 80.500 | 80.500 | 80.500 | 721 |
| 2026-02-25 | 80.460 | 81.000 | 80.460 | 81.000 | 81.000 | 417 |
| 2026-02-24 | 80.990 | 80.990 | 80.460 | 80.460 | 80.460 | 3,575 |
| 2026-02-23 | 80.990 | 80.990 | 80.990 | 80.990 | 80.990 | 403 |
| 2026-02-20 | 81.000 | 81.000 | 80.990 | 80.990 | 80.990 | 4,792 |
| 2026-02-19 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 669 |
| 2026-02-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 528 |
| 2026-02-17 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 379 |
| 2026-02-16 | 81.500 | 81.500 | 81.000 | 81.000 | 81.000 | 523 |
| 2026-02-13 | 82.990 | 82.990 | 81.500 | 81.500 | 81.500 | 396 |
| 2026-02-12 | 82.990 | 82.990 | 82.990 | 82.990 | 82.990 | 400 |
| 2026-02-11 | 83.000 | 83.000 | 82.990 | 82.990 | 82.990 | 604 |
| 2026-02-10 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 610 |
| 2026-02-09 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 2,482 |
| 2026-02-06 | 84.000 | 84.000 | 83.000 | 83.000 | 83.000 | 731 |
| 2026-02-05 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 3,776 |
| 2026-02-04 | 85.000 | 85.000 | 84.000 | 84.000 | 84.000 | 1,039 |
| 2026-02-03 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 470 |
| 2026-02-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 332 |
| 2026-01-30 | 79.910 | 85.000 | 79.910 | 85.000 | 85.000 | 354 |
| 2026-01-29 | 79.910 | 79.910 | 79.910 | 79.910 | 79.910 | 48 |
| 2026-01-28 | 79.750 | 79.910 | 79.750 | 79.910 | 79.910 | 5,326 |
| 2026-01-27 | 80.000 | 80.000 | 79.750 | 79.750 | 79.750 | 2,176 |
| 2026-01-26 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 668 |
| 2026-01-23 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 811 |
| 2026-01-22 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 895 |
| 2026-01-21 | 79.510 | 80.000 | 79.510 | 80.000 | 80.000 | 1,271 |
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.