CHILANGA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 79.360 | 79.510 | 79.360 | 79.510 | 79.510 | 821 |
| 2026-01-19 | 80.000 | 80.000 | 79.360 | 79.360 | 79.360 | 4,867 |
| 2026-01-16 | 78.700 | 80.000 | 78.700 | 80.000 | 80.000 | 341 |
| 2026-01-15 | 77.750 | 78.700 | 77.750 | 78.700 | 78.700 | 2,393 |
| 2026-01-14 | 79.550 | 79.550 | 77.750 | 77.750 | 77.750 | 4,637 |
| 2026-01-13 | 79.550 | 79.550 | 79.550 | 79.550 | 79.550 | 552 |
| 2026-01-12 | 77.760 | 79.550 | 77.760 | 79.550 | 79.550 | 2,515 |
| 2026-01-09 | 79.800 | 79.800 | 77.760 | 77.760 | 77.760 | 1,660 |
| 2026-01-08 | 80.000 | 80.000 | 79.800 | 79.800 | 79.800 | 819 |
| 2026-01-07 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,340 |
| 2026-01-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 4,975 |
| 2026-01-05 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,271 |
| 2026-01-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,970 |
| 2025-12-31 | 75.000 | 80.000 | 75.000 | 80.000 | 80.000 | 389 |
| 2025-12-30 | 74.990 | 75.000 | 74.990 | 75.000 | 75.000 | 678 |
| 2025-12-29 | 75.000 | 75.000 | 74.990 | 74.990 | 74.990 | 3,006 |
| 2025-12-26 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 10,621 |
| 2025-12-24 | 72.560 | 75.000 | 72.560 | 75.000 | 75.000 | 592 |
| 2025-12-23 | 70.000 | 72.560 | 70.000 | 72.560 | 72.560 | 662 |
| 2025-12-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 94 |
| 2025-12-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 331 |
| 2025-12-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,303 |
| 2025-12-17 | 69.980 | 70.000 | 69.980 | 70.000 | 70.000 | 10,193 |
| 2025-12-16 | 69.500 | 69.980 | 69.500 | 69.980 | 69.980 | 37,489 |
| 2025-12-15 | 70.000 | 70.000 | 69.500 | 69.500 | 69.500 | 718 |
| 2025-12-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 872 |
| 2025-12-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,250 |
| 2025-12-10 | 63.080 | 70.000 | 63.080 | 70.000 | 70.000 | 432 |
| 2025-12-09 | 63.080 | 63.080 | 63.080 | 63.080 | 63.080 | 1,185 |
| 2025-12-08 | 63.080 | 63.080 | 63.080 | 63.080 | 63.080 | 1,653 |
| 2025-12-05 | 62.010 | 63.080 | 62.010 | 63.080 | 63.080 | 3,626 |
| 2025-12-04 | 62.000 | 62.010 | 62.000 | 62.010 | 62.010 | 1,748 |
| 2025-12-03 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 870 |
| 2025-12-02 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 26,183 |
| 2025-12-01 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 260 |
| 2025-11-28 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 946 |
| 2025-11-27 | 61.370 | 62.000 | 61.370 | 62.000 | 62.000 | 488 |
| 2025-11-26 | 60.360 | 61.370 | 60.360 | 61.370 | 61.370 | 489 |
| 2025-11-25 | 60.030 | 60.360 | 60.030 | 60.360 | 60.360 | 2,157 |
| 2025-11-24 | 60.030 | 60.030 | 60.030 | 60.030 | 60.030 | 283 |
| 2025-11-21 | 60.060 | 60.060 | 60.030 | 60.030 | 60.030 | 1,941 |
| 2025-11-20 | 60.000 | 60.060 | 60.000 | 60.060 | 60.060 | 53,047 |
| 2025-11-19 | 55.000 | 60.000 | 55.000 | 60.000 | 60.000 | 989 |
| 2025-11-18 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 9,045 |
| 2025-11-17 | 50.000 | 55.000 | 50.000 | 55.000 | 55.000 | 1,511 |
| 2025-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,140 |
| 2025-11-13 | 45.000 | 50.000 | 45.000 | 50.000 | 50.000 | 1,930 |
| 2025-11-12 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 608 |
| 2025-11-11 | 40.010 | 45.000 | 40.010 | 45.000 | 45.000 | 1,371 |
| 2025-11-10 | 40.010 | 40.010 | 40.010 | 40.010 | 40.010 | 66 |
| 2025-11-07 | 40.010 | 40.010 | 40.010 | 40.010 | 40.010 | 39 |
| 2025-11-06 | 40.010 | 40.010 | 40.010 | 40.010 | 40.010 | 135 |
| 2025-11-05 | 40.010 | 40.010 | 40.010 | 40.010 | 40.010 | 182 |
| 2025-11-04 | 40.000 | 40.010 | 40.000 | 40.010 | 40.010 | 735 |
| 2025-11-03 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 620 |
| 2025-10-31 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2025-10-30 | 39.500 | 40.000 | 39.500 | 40.000 | 40.000 | 312 |
| 2025-10-29 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 3 |
| 2025-10-28 | 39.000 | 39.500 | 39.000 | 39.500 | 39.500 | 310 |
| 2025-10-27 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
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.