Chilanga Cement PLC (LUSE:CHIL)
Zambia · Delayed Price · Currency is ZMW 40.00
+0.50 (1.27%)
At close: Oct 30, 2025
Chilanga Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 312 |
| Oct 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 3 |
| Oct 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 310 |
| Oct 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 105 |
| Oct 22, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 100 |
| Oct 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.08% | 259 |
| Oct 20, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - | 61 |
| Oct 17, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - | 21 |
| Oct 16, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - | 1 |
| Oct 15, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.47% | 2,131 |
| Oct 14, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.13% | 2,491 |
| Oct 13, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 2,578 |
| Oct 10, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 17 |
| Oct 9, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.42% | 3,278 |
| Oct 8, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - | 313 |
| Oct 7, 2025 | 36.08 | 36.08 | 36.08 | 38.08 | 36.08 | 0.29% | 6,109 |
| Oct 6, 2025 | 35.98 | 35.98 | 35.98 | 37.97 | 35.98 | 0.18% | 9,601 |
| Oct 3, 2025 | 35.91 | 35.91 | 35.91 | 37.90 | 35.91 | -0.18% | 10,714 |
| Oct 2, 2025 | 35.98 | 35.98 | 35.98 | 37.97 | 35.98 | -0.08% | 1,118 |
| Oct 1, 2025 | 36.00 | 36.00 | 36.00 | 38.00 | 36.00 | - | 3,041 |
| Sep 30, 2025 | 36.00 | 36.00 | 36.00 | 38.00 | 36.00 | - | 134,785 |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 38.00 | 36.00 | 0.26% | 371 |
| Sep 26, 2025 | 35.91 | 35.91 | 35.91 | 37.90 | 35.91 | 8.29% | 12,257 |
| Sep 25, 2025 | 33.16 | 33.16 | 33.16 | 35.00 | 33.16 | - | 29,012 |
| Sep 23, 2025 | 33.16 | 33.16 | 33.16 | 35.00 | 33.16 | - | 576 |
| Sep 22, 2025 | 33.16 | 33.16 | 33.16 | 35.00 | 33.16 | 13.12% | 213 |
| Sep 19, 2025 | 29.32 | 29.32 | 29.32 | 30.94 | 29.32 | -3.67% | 3,500 |
| Sep 18, 2025 | 30.43 | 30.43 | 30.43 | 32.12 | 30.43 | 10.76% | 1,224 |
| Sep 17, 2025 | 27.48 | 27.48 | 27.48 | 29.00 | 27.48 | -3.33% | 1,408,059 |
| Sep 16, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 102,344 |
| Sep 15, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 273 |
| Sep 12, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 1,179 |
| Sep 11, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 1,532 |
| Sep 10, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 70,027 |
| Sep 9, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 1,617 |
| Sep 8, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 3,585 |
| Sep 5, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 20,624 |
| Sep 4, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 1,309 |
| Sep 3, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 1,172 |
| Sep 2, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 67,761 |
| Sep 1, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 5,922 |
| Aug 29, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 2,429 |
| Aug 28, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 4,467 |
| Aug 27, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 6,355 |
| Aug 26, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 2,282 |
| Aug 25, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 1,924 |
| Aug 22, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 3,192 |
| Aug 21, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 121,053 |
| Aug 20, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 14,657 |
| Aug 19, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 2,425 |