Chilanga Cement PLC (LUSE:CHIL)
Zambia · Delayed Price · Currency is ZMW 29.00
-1.00 (-3.33%)
At close: Sep 17, 2025
Chilanga Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,408,059 |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 102,344 |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 273 |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,179 |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,532 |
| Sep 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 70,027 |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,617 |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,585 |
| Sep 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 20,624 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,309 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,172 |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 67,761 |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,922 |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,429 |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,467 |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,355 |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,282 |
| Aug 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,924 |
| Aug 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,192 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 121,053 |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 14,657 |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,425 |
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,656 |
| Aug 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,846 |
| Aug 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,905 |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,218 |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.10% | 7,053 |
| Aug 11, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - | 43,747 |
| Aug 8, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.21% | 485,325 |
| Aug 7, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 755 |
| Aug 6, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 4,531 |
| Aug 5, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1,449 |
| Aug 1, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1,602 |
| Jul 31, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 935 |
| Jul 30, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 2,305 |
| Jul 29, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 4,034 |
| Jul 28, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 3,098 |
| Jul 25, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1,243 |
| Jul 24, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 174,731 |
| Jul 22, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 2 |
| Jul 21, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 396 |
| Jul 17, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 162,458 |
| Jul 16, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 2,956 |
| Jul 15, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 10,628 |
| Jul 14, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 436 |
| Jul 11, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 4,396 |
| Jul 10, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 2,181 |
| Jul 9, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 789 |
| Jul 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1,134 |
| Jul 3, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 7,892 |