CHILANGA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	30.710	30.710	30.710	30.710	30.710	2,305
2025-07-29	30.710	30.710	30.710	30.710	30.710	4,034
2025-07-28	30.710	30.710	30.710	30.710	30.710	3,098
2025-07-25	30.710	30.710	30.710	30.710	30.710	1,243
2025-07-24	30.710	30.710	30.710	30.710	30.710	174,731
2025-07-23	30.710	30.710	30.710	30.710	30.710	0
2025-07-22	30.710	30.710	30.710	30.710	30.710	2
2025-07-21	30.710	30.710	30.710	30.710	30.710	396
2025-07-18	30.710	30.710	30.710	30.710	30.710	0
2025-07-17	30.710	30.710	30.710	30.710	30.710	162,458
2025-07-16	30.710	30.710	30.710	30.710	30.710	2,956
2025-07-15	30.710	30.710	30.710	30.710	30.710	10,628
2025-07-14	30.710	30.710	30.710	30.710	30.710	436
2025-07-11	30.710	30.710	30.710	30.710	30.710	4,396
2025-07-10	30.710	30.710	30.710	30.710	30.710	2,181
2025-07-09	30.710	30.710	30.710	30.710	30.710	789
2025-07-04	30.710	30.710	30.710	30.710	30.710	1,134
2025-07-03	30.710	30.710	30.710	30.710	30.710	7,892
2025-07-02	30.710	30.710	30.710	30.710	30.710	0
2025-07-01	30.710	30.710	30.710	30.710	30.710	0
2025-06-30	30.710	30.710	30.710	30.710	30.710	0
2025-06-27	30.710	30.710	30.710	30.710	30.710	29
2025-06-26	30.710	30.710	30.710	30.710	30.710	0
2025-06-25	30.710	30.710	30.710	30.710	30.710	27,235
2025-06-24	30.710	30.710	30.710	30.710	30.710	60
2025-06-23	30.710	30.710	30.710	30.710	30.710	0
2025-06-20	30.710	30.710	30.710	30.710	30.710	0
2025-06-19	30.720	30.720	30.710	30.710	30.710	1,624
2025-06-18	30.720	30.720	30.720	30.720	30.720	1,441
2025-06-17	30.720	30.720	30.720	30.720	30.720	2,045
2025-06-16	30.720	30.720	30.720	30.720	30.720	373
2025-06-13	30.580	30.720	30.580	30.720	30.720	3,185
2025-06-12	30.020	30.580	30.020	30.580	30.580	2,568
2025-06-11	30.720	30.720	30.020	30.020	30.020	178,421
2025-06-10	30.720	30.720	30.720	30.720	30.720	2,415
2025-06-09	30.720	30.720	30.720	30.720	30.720	2,405
2025-06-06	30.720	30.720	30.720	30.720	30.720	140
2025-06-05	30.720	30.720	30.720	30.720	30.720	17
2025-06-04	30.210	30.720	30.210	30.720	30.720	5,000
2025-06-03	30.210	30.210	30.210	30.210	30.210	0
2025-06-02	30.210	30.210	30.210	30.210	30.210	0
2025-05-30	30.210	30.210	30.210	30.210	30.210	460
2025-05-29	30.210	30.210	30.210	30.210	30.210	985
2025-05-28	30.210	30.210	30.210	30.210	30.210	150
2025-05-27	30.000	30.210	30.000	30.210	30.210	276
2025-05-23	30.000	30.000	30.000	30.000	30.000	250
2025-05-22	30.210	30.210	30.000	30.000	30.000	812,319
2025-05-21	31.000	31.000	30.210	30.210	30.210	179,611
2025-05-20	31.000	31.000	31.000	31.000	31.000	0
2025-05-19	30.000	31.000	30.000	31.000	31.000	660
2025-05-16	28.130	30.000	28.130	30.000	30.000	984
2025-05-15	28.130	28.130	28.130	28.130	28.130	0
2025-05-14	28.110	28.130	28.110	28.130	28.130	21,039
2025-05-13	28.110	28.110	28.110	28.110	28.110	0
2025-05-12	28.050	28.110	28.050	28.110	28.110	6,376
2025-05-09	28.050	28.050	28.050	28.050	28.050	10
2025-05-08	28.050	28.050	28.050	28.050	28.050	211
2025-05-07	28.050	28.050	28.050	28.050	28.050	399
2025-05-06	28.010	28.050	28.010	28.050	28.050	5,000
2025-05-05	28.010	28.010	28.010	28.010	28.010	0

← NewerPage 6 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.