KOLOS CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 200 |
| 2025-05-21 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 230 |
| 2025-05-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3 |
| 2025-05-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 67 |
| 2025-05-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3 |
| 2025-05-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 14 |
| 2025-04-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 2025-04-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 140 |
| 2025-04-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2025-03-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 50 |
| 2025-03-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2025-03-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 50 |
| 2025-03-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 50 |
| 2025-03-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 75 |
| 2025-03-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-03-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-02-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-02-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-02-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-02-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 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.