Chilanga Cement PLC (LUSE:CHIL)
Zambia
· Delayed Price · Currency is ZMW 80.50
0.00 (0.00%)
At close: Feb 27, 2026
Chilanga Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | 721 |
| Feb 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.67% | 417 |
| Feb 24, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.65% | 3,575 |
| Feb 23, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - | 403 |
| Feb 20, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.01% | 4,792 |
| Feb 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 669 |
| Feb 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 528 |
| Feb 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 379 |
| Feb 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | 523 |
| Feb 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.80% | 396 |
| Feb 12, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - | 400 |
| Feb 11, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -0.01% | 604 |
| Feb 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 610 |
| Feb 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2,482 |
| Feb 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 731 |
| Feb 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 3,776 |
| Feb 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 1,039 |
| Feb 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 470 |
| Feb 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 332 |
| Jan 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.37% | 354 |
| Jan 29, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - | 48 |
| Jan 28, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.20% | 5,326 |
| Jan 27, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.31% | 2,176 |
| Jan 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 668 |
| Jan 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 811 |
| Jan 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 895 |
| Jan 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.62% | 1,271 |
| Jan 20, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.19% | 821 |
| Jan 19, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.80% | 4,867 |
| Jan 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.65% | 341 |
| Jan 15, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.22% | 2,393 |
| Jan 14, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -2.26% | 4,637 |
| Jan 13, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - | 552 |
| Jan 12, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 2.30% | 2,515 |
| Jan 9, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -2.56% | 1,660 |
| Jan 8, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | 819 |
| Jan 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,340 |
| Jan 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 4,975 |
| Jan 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,271 |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,970 |
| Dec 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.67% | 389 |
| Dec 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.01% | 678 |
| Dec 29, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.01% | 3,006 |
| Dec 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 10,621 |
| Dec 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.36% | 592 |
| Dec 23, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 3.66% | 662 |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 94 |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 331 |
| Dec 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,303 |
| Dec 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.03% | 10,193 |
| Dec 16, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.69% | 37,489 |
| Dec 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 718 |
| Dec 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 872 |
| Dec 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.20% | 1,250 |
| Dec 10, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 1.62% | 432 |
| Dec 9, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - | 1,185 |
| Dec 8, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - | 1,653 |
| Dec 5, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1.73% | 3,626 |
| 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 |