Chilanga Cement PLC (LUSE:CHIL)
Zambia
· Delayed Price · Currency is ZMW 62.01
+0.01 (0.02%)
At close: Dec 4, 2025
Chilanga Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.02% | 1,748 |
| Dec 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 870 |
| Dec 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 26,183 |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 260 |
| Nov 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 946 |
| Nov 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.03% | 488 |
| Nov 26, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 1.67% | 489 |
| Nov 25, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.55% | 2,157 |
| Nov 24, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - | 283 |
| Nov 21, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.05% | 1,941 |
| Nov 20, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.10% | 53,047 |
| Nov 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 989 |
| Nov 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 9,045 |
| Nov 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 1,511 |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,140 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11.11% | 1,930 |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 608 |
| Nov 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12.47% | 1,371 |
| Nov 10, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 66 |
| Nov 7, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 39 |
| Nov 6, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 135 |
| Nov 5, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 182 |
| Nov 4, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.02% | 735 |
| Nov 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 620 |
| 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 |
| Aug 18, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 3,656 |
| Aug 15, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 3,846 |
| Aug 14, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 2,905 |
| Aug 13, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | - | 1,218 |
| Aug 12, 2025 | 28.42 | 28.42 | 28.42 | 30.00 | 28.42 | -0.10% | 7,053 |
| Aug 11, 2025 | 28.45 | 28.45 | 28.45 | 30.03 | 28.45 | - | 43,747 |
| Aug 8, 2025 | 28.45 | 28.45 | 28.45 | 30.03 | 28.45 | -2.21% | 485,325 |
| Aug 7, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 755 |
| Aug 6, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 4,531 |
| Aug 5, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 1,449 |
| Aug 1, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 1,602 |
| Jul 31, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 935 |
| Jul 30, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 2,305 |
| Jul 29, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 4,034 |
| Jul 28, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 3,098 |
| Jul 25, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 1,243 |
| Jul 24, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 174,731 |
| Jul 22, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 2 |
| Jul 21, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 396 |
| Jul 17, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 162,458 |
| Jul 16, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 2,956 |
| Jul 15, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 10,628 |
| Jul 14, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 436 |
| Jul 11, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 4,396 |
| Jul 10, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 2,181 |
| Jul 9, 2025 | 29.10 | 29.10 | 29.10 | 30.71 | 29.10 | - | 789 |