KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-24 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 600 |
| 2026-07-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-13 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10 |
| 2026-07-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| 2026-07-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-30 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-29 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-12 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-04 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-29 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-13 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-12 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
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.