CHILANGA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 38.500 | 39.000 | 38.500 | 39.000 | 39.000 | 105 |
| 2025-10-22 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 100 |
| 2025-10-21 | 38.470 | 38.500 | 38.470 | 38.500 | 38.500 | 259 |
| 2025-10-20 | 38.470 | 38.470 | 38.470 | 38.470 | 38.470 | 61 |
| 2025-10-17 | 38.470 | 38.470 | 38.470 | 38.470 | 38.470 | 21 |
| 2025-10-16 | 38.470 | 38.470 | 38.470 | 38.470 | 38.470 | 1 |
| 2025-10-15 | 38.290 | 38.470 | 38.290 | 38.470 | 38.470 | 2,131 |
| 2025-10-14 | 38.240 | 38.290 | 38.240 | 38.290 | 38.290 | 2,491 |
| 2025-10-13 | 38.240 | 38.240 | 38.240 | 38.240 | 38.240 | 2,578 |
| 2025-10-10 | 38.240 | 38.240 | 38.240 | 38.240 | 38.240 | 17 |
| 2025-10-09 | 38.080 | 38.240 | 38.080 | 38.240 | 38.240 | 3,278 |
| 2025-10-08 | 38.080 | 38.080 | 38.080 | 38.080 | 38.080 | 313 |
| 2025-10-07 | 37.970 | 38.080 | 37.970 | 38.080 | 38.080 | 6,109 |
| 2025-10-06 | 37.900 | 37.970 | 37.900 | 37.970 | 37.970 | 9,601 |
| 2025-10-03 | 37.970 | 37.970 | 37.900 | 37.900 | 37.900 | 10,714 |
| 2025-10-02 | 38.000 | 38.000 | 37.970 | 37.970 | 37.970 | 1,118 |
| 2025-10-01 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 3,041 |
| 2025-09-30 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 134,785 |
| 2025-09-29 | 37.900 | 38.000 | 37.900 | 38.000 | 38.000 | 371 |
| 2025-09-26 | 35.000 | 37.900 | 35.000 | 37.900 | 37.900 | 12,257 |
| 2025-09-25 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 29,012 |
| 2025-09-24 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2025-09-23 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 576 |
| 2025-09-22 | 30.940 | 35.000 | 30.940 | 35.000 | 35.000 | 213 |
| 2025-09-19 | 32.120 | 32.120 | 30.940 | 30.940 | 30.940 | 3,500 |
| 2025-09-18 | 29.000 | 32.120 | 29.000 | 32.120 | 32.120 | 1,224 |
| 2025-09-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,408,059 |
| 2025-09-16 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 102,344 |
| 2025-09-15 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 273 |
| 2025-09-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,179 |
| 2025-09-11 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,532 |
| 2025-09-10 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 70,027 |
| 2025-09-09 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,617 |
| 2025-09-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,585 |
| 2025-09-05 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 20,624 |
| 2025-09-04 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,309 |
| 2025-09-03 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,172 |
| 2025-09-02 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 67,761 |
| 2025-09-01 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 5,922 |
| 2025-08-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,429 |
| 2025-08-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 4,467 |
| 2025-08-27 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 6,355 |
| 2025-08-26 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,282 |
| 2025-08-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,924 |
| 2025-08-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,192 |
| 2025-08-21 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 121,053 |
| 2025-08-20 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 14,657 |
| 2025-08-19 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,425 |
| 2025-08-18 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,656 |
| 2025-08-15 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,846 |
| 2025-08-14 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,905 |
| 2025-08-13 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,218 |
| 2025-08-12 | 30.030 | 30.030 | 30.000 | 30.000 | 30.000 | 7,053 |
| 2025-08-11 | 30.030 | 30.030 | 30.030 | 30.030 | 30.030 | 43,747 |
| 2025-08-08 | 30.710 | 30.710 | 30.030 | 30.030 | 30.030 | 485,325 |
| 2025-08-07 | 30.710 | 30.710 | 30.710 | 30.710 | 30.710 | 755 |
| 2025-08-06 | 30.710 | 30.710 | 30.710 | 30.710 | 30.710 | 4,531 |
| 2025-08-05 | 30.710 | 30.710 | 30.710 | 30.710 | 30.710 | 1,449 |
| 2025-08-01 | 30.710 | 30.710 | 30.710 | 30.710 | 30.710 | 1,602 |
| 2025-07-31 | 30.710 | 30.710 | 30.710 | 30.710 | 30.710 | 935 |
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.