KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-08-10 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 500 |
| 2023-08-09 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-08-08 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5 |
| 2023-08-07 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-08-04 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-08-03 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 24 |
| 2023-08-02 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-08-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-31 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-28 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-27 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-25 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-24 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-21 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-20 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-19 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-18 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-17 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-12 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-11 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-10 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-07 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-06 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
| 2023-07-05 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-04 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
| 2023-07-03 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-30 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-29 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 100 |
| 2023-06-28 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-27 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-23 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-22 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
| 2023-06-21 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-20 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-19 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-06-12 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 20 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 4.4000 MUR |
| 2026-03-30 | 4.8800 MUR |
| 2025-08-22 | 4.2000 MUR |
| 2025-04-04 | 4.0000 MUR |
| 2024-08-13 | 2.4000 MUR |
| 2024-04-15 | 3.3000 MUR |
| 2023-04-18 | 1.7700 MUR |
| 2022-08-12 | 2.4500 MUR |
| 2022-04-11 | 1.9700 MUR |
| 2021-08-23 | 3.3000 MUR |
| 2021-04-12 | 5.2500 MUR |
| 2020-04-21 | 3.1000 MUR |
| 2019-08-23 | 3.8000 MUR |
| 2019-04-11 | 3.7000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.