CHILANGA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 898 |
| 2024-11-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 908 |
| 2024-11-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,235 |
| 2024-11-04 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 12,761 |
| 2024-11-01 | 21.160 | 21.160 | 21.000 | 21.000 | 21.000 | 10,319 |
| 2024-10-31 | 25.500 | 25.500 | 21.160 | 21.160 | 21.160 | 27,814 |
| 2024-10-30 | 25.400 | 25.500 | 25.400 | 25.500 | 25.500 | 1,201 |
| 2024-10-29 | 25.490 | 25.490 | 25.400 | 25.400 | 25.400 | 150 |
| 2024-10-28 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 230 |
| 2024-10-25 | 25.500 | 25.500 | 25.490 | 25.490 | 25.490 | 277 |
| 2024-10-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 860 |
| 2024-10-22 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 514 |
| 2024-10-21 | 24.500 | 25.500 | 24.500 | 25.500 | 25.500 | 247 |
| 2024-10-17 | 23.500 | 24.500 | 23.500 | 24.500 | 24.500 | 225 |
| 2024-10-16 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2024-10-15 | 21.030 | 23.500 | 21.030 | 23.500 | 23.500 | 600 |
| 2024-10-14 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 0 |
| 2024-10-11 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 0 |
| 2024-10-10 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 0 |
| 2024-10-09 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 98 |
| 2024-10-08 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 0 |
| 2024-10-07 | 21.010 | 21.030 | 21.010 | 21.030 | 21.030 | 1,374 |
| 2024-10-04 | 21.010 | 21.010 | 21.010 | 21.010 | 21.010 | 0 |
| 2024-10-03 | 21.010 | 21.010 | 21.010 | 21.010 | 21.010 | 0 |
| 2024-10-02 | 21.040 | 21.040 | 21.010 | 21.010 | 21.010 | 2,182 |
| 2024-10-01 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 0 |
| 2024-09-30 | 21.000 | 21.040 | 21.000 | 21.040 | 21.040 | 150 |
| 2024-09-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 15 |
| 2024-09-26 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10 |
| 2024-09-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,600 |
| 2024-09-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,500 |
| 2024-09-23 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 456 |
| 2024-09-20 | 21.010 | 21.010 | 21.000 | 21.000 | 21.000 | 8,344 |
| 2024-09-19 | 21.030 | 21.030 | 21.010 | 21.010 | 21.010 | 5,700 |
| 2024-09-18 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 100 |
| 2024-09-17 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 4 |
| 2024-09-16 | 21.000 | 21.030 | 21.000 | 21.030 | 21.030 | 721 |
| 2024-09-13 | 21.030 | 21.030 | 21.000 | 21.000 | 21.000 | 300 |
| 2024-09-12 | 21.000 | 21.030 | 21.000 | 21.030 | 21.030 | 1,198 |
| 2024-09-11 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-10 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 158,069 |
| 2024-09-09 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 225,536 |
| 2024-09-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 200 |
| 2024-09-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-09-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,478 |
| 2024-09-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 966 |
| 2024-09-02 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 6,434 |
| 2024-08-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-28 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 304,194 |
| 2024-08-27 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 5,257 |
| 2024-08-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,000 |
| 2024-08-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 122,573 |
| 2024-08-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1 |
| 2024-08-20 | 17.500 | 20.000 | 17.500 | 20.000 | 20.000 | 100 |
| 2024-08-19 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2024-08-16 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 38 |
| 2024-08-15 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 303 |
| 2024-08-14 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 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.