CHILANGA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 0 |
| 2025-04-30 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 0 |
| 2025-04-29 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 48 |
| 2025-04-25 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 0 |
| 2025-04-24 | 28.000 | 28.010 | 28.000 | 28.010 | 28.010 | 899 |
| 2025-04-23 | 28.500 | 28.500 | 28.000 | 28.000 | 28.000 | 3,154,766 |
| 2025-04-22 | 28.010 | 28.500 | 28.010 | 28.500 | 28.500 | 8,562 |
| 2025-04-17 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 0 |
| 2025-04-16 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 0 |
| 2025-04-15 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 0 |
| 2025-04-14 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 0 |
| 2025-04-11 | 28.010 | 28.010 | 28.010 | 28.010 | 28.010 | 0 |
| 2025-04-10 | 28.000 | 28.010 | 28.000 | 28.010 | 28.010 | 500 |
| 2025-04-09 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-04-08 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-04-07 | 27.000 | 28.000 | 27.000 | 28.000 | 28.000 | 4,958 |
| 2025-04-04 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 102 |
| 2025-04-03 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2025-04-02 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 75 |
| 2025-04-01 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,727 |
| 2025-03-31 | 25.500 | 27.000 | 25.500 | 27.000 | 27.000 | 302 |
| 2025-03-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 103 |
| 2025-03-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-03-26 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 4 |
| 2025-03-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-03-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-03-21 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 392,766 |
| 2025-03-20 | 25.510 | 25.510 | 25.000 | 25.000 | 25.000 | 2,903 |
| 2025-03-19 | 25.500 | 25.510 | 25.500 | 25.510 | 25.510 | 9,094 |
| 2025-03-18 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-03-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3 |
| 2025-03-14 | 25.530 | 25.530 | 25.500 | 25.500 | 25.500 | 257,133 |
| 2025-03-13 | 25.530 | 25.530 | 25.530 | 25.530 | 25.530 | 70 |
| 2025-03-11 | 25.500 | 25.530 | 25.500 | 25.530 | 25.530 | 632 |
| 2025-03-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-03-07 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 72 |
| 2025-03-06 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 24 |
| 2025-03-05 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 19 |
| 2025-03-04 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,860 |
| 2025-03-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,037 |
| 2025-02-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 124 |
| 2025-02-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,431 |
| 2025-02-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 65,476 |
| 2025-02-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,923 |
| 2025-02-24 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 15 |
| 2025-02-21 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-02-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 194,013 |
| 2025-02-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 683 |
| 2025-02-18 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 263 |
| 2025-02-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,622 |
| 2025-02-14 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,890 |
| 2025-02-13 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 200 |
| 2025-02-12 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-02-11 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 612 |
| 2025-02-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 86 |
| 2025-02-07 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 911 |
| 2025-02-06 | 25.460 | 25.500 | 25.460 | 25.500 | 25.500 | 12,063 |
| 2025-02-05 | 25.500 | 25.500 | 25.460 | 25.460 | 25.460 | 2,484 |
| 2025-02-04 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,643 |
| 2025-02-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,697 |
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.