CHILANGA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,697 |
| 2025-01-31 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 274 |
| 2025-01-30 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 21,090 |
| 2025-01-29 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 605 |
| 2025-01-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 124 |
| 2025-01-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 343 |
| 2025-01-24 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,826 |
| 2025-01-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,559 |
| 2025-01-22 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 21 |
| 2025-01-21 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 36 |
| 2025-01-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,753 |
| 2025-01-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,895 |
| 2025-01-16 | 25.490 | 25.500 | 25.490 | 25.500 | 25.500 | 1,402 |
| 2025-01-15 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 454 |
| 2025-01-14 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 188 |
| 2025-01-13 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 2,379 |
| 2025-01-10 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 2,015 |
| 2025-01-09 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 2,212 |
| 2025-01-08 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 452 |
| 2025-01-07 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 484 |
| 2025-01-06 | 25.500 | 25.500 | 25.490 | 25.490 | 25.490 | 529 |
| 2025-01-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,073 |
| 2025-01-02 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,087 |
| 2024-12-31 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,515 |
| 2024-12-30 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 337 |
| 2024-12-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 211 |
| 2024-12-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 299 |
| 2024-12-24 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 826 |
| 2024-12-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 634 |
| 2024-12-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 314 |
| 2024-12-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,793 |
| 2024-12-18 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 337 |
| 2024-12-17 | 25.490 | 25.500 | 25.490 | 25.500 | 25.500 | 1,041 |
| 2024-12-16 | 25.480 | 25.490 | 25.480 | 25.490 | 25.490 | 481 |
| 2024-12-13 | 25.470 | 25.480 | 25.470 | 25.480 | 25.480 | 1,444 |
| 2024-12-12 | 25.490 | 25.490 | 25.470 | 25.470 | 25.470 | 207 |
| 2024-12-11 | 25.500 | 25.500 | 25.490 | 25.490 | 25.490 | 120,198 |
| 2024-12-10 | 25.470 | 25.500 | 25.470 | 25.500 | 25.500 | 438 |
| 2024-12-09 | 25.470 | 25.470 | 25.470 | 25.470 | 25.470 | 196 |
| 2024-12-06 | 25.210 | 25.470 | 25.210 | 25.470 | 25.470 | 103,289 |
| 2024-12-05 | 25.210 | 25.210 | 25.210 | 25.210 | 25.210 | 462 |
| 2024-12-04 | 25.500 | 25.500 | 25.210 | 25.210 | 25.210 | 684 |
| 2024-12-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,118 |
| 2024-12-02 | 25.210 | 25.500 | 25.210 | 25.500 | 25.500 | 521 |
| 2024-11-29 | 25.500 | 25.500 | 25.210 | 25.210 | 25.210 | 9,327 |
| 2024-11-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 11,790 |
| 2024-11-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 323 |
| 2024-11-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 838 |
| 2024-11-25 | 25.490 | 25.500 | 25.490 | 25.500 | 25.500 | 780 |
| 2024-11-22 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 1,478 |
| 2024-11-21 | 25.500 | 25.500 | 25.490 | 25.490 | 25.490 | 258 |
| 2024-11-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,075 |
| 2024-11-19 | 21.000 | 25.500 | 21.000 | 25.500 | 25.500 | 205 |
| 2024-11-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 2,778 |
| 2024-11-15 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 2,622 |
| 2024-11-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,727 |
| 2024-11-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 21,120 |
| 2024-11-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,542 |
| 2024-11-11 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 213 |
| 2024-11-08 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 351 |
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.