CEC Africa Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	21,402
Aug 27, 2025	0.85	0.85	0.85	0.85	0.85	-	20,530
Aug 26, 2025	0.85	0.85	0.85	0.85	0.85	-	8,398
Aug 25, 2025	0.85	0.85	0.85	0.85	0.85	-	6,710
Aug 22, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	22,551
Aug 21, 2025	0.83	0.83	0.83	0.83	0.83	-	35
Aug 20, 2025	0.83	0.83	0.83	0.83	0.83	-4.60%	6,343
Aug 19, 2025	0.87	0.87	0.87	0.87	0.87	-	7,707
Aug 18, 2025	0.87	0.87	0.87	0.87	0.87	-	4,358
Aug 15, 2025	0.87	0.87	0.87	0.87	0.87	4.82%	14,971
Aug 14, 2025	0.83	0.83	0.83	0.83	0.83	-	505
Aug 13, 2025	0.83	0.83	0.83	0.83	0.83	-3.49%	24,142
Aug 12, 2025	0.86	0.86	0.86	0.86	0.86	3.61%	7,649
Aug 11, 2025	0.83	0.83	0.83	0.83	0.83	-	14
Aug 8, 2025	0.83	0.83	0.83	0.83	0.83	-	1,559
Aug 7, 2025	0.83	0.83	0.83	0.83	0.83	-	12,141
Aug 6, 2025	0.83	0.83	0.83	0.83	0.83	-	9,689
Aug 5, 2025	0.83	0.83	0.83	0.83	0.83	-	4,000
Aug 1, 2025	0.83	0.83	0.83	0.83	0.83	-	2,605
Jul 31, 2025	0.83	0.83	0.83	0.83	0.83	-	7,141
Jul 30, 2025	0.83	0.83	0.83	0.83	0.83	-	30
Jul 29, 2025	0.83	0.83	0.83	0.83	0.83	-	392
Jul 28, 2025	0.83	0.83	0.83	0.83	0.83	-	5,793
Jul 25, 2025	0.83	0.83	0.83	0.83	0.83	-	11,713
Jul 24, 2025	0.83	0.83	0.83	0.83	0.83	-	11,256
Jul 23, 2025	0.83	0.83	0.83	0.83	0.83	-	4,927
Jul 22, 2025	0.83	0.83	0.83	0.83	0.83	-	14,368
Jul 21, 2025	0.83	0.83	0.83	0.83	0.83	-	12,740
Jul 18, 2025	0.83	0.83	0.83	0.83	0.83	-	1,425
Jul 17, 2025	0.83	0.83	0.83	0.83	0.83	-	16,594
Jul 16, 2025	0.83	0.83	0.83	0.83	0.83	-	2,718
Jul 15, 2025	0.83	0.83	0.83	0.83	0.83	-	13,816
Jul 11, 2025	0.83	0.83	0.83	0.83	0.83	-	7,464
Jul 10, 2025	0.83	0.83	0.83	0.83	0.83	-	22,270
Jul 9, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	1,715
Jul 4, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	30,409
Jul 3, 2025	0.81	0.81	0.81	0.81	0.81	-	14,614
Jul 2, 2025	0.81	0.81	0.81	0.81	0.81	-	8,834
Jul 1, 2025	0.81	0.81	0.81	0.81	0.81	-	24,586
Jun 30, 2025	0.81	0.81	0.81	0.81	0.81	10.96%	1,486
Jun 27, 2025	0.73	0.73	0.73	0.73	0.73	-	91
Jun 26, 2025	0.73	0.73	0.73	0.73	0.73	-	5,572
Jun 25, 2025	0.73	0.73	0.73	0.73	0.73	-	8,920
Jun 24, 2025	0.73	0.73	0.73	0.73	0.73	-	17,408
Jun 23, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	4,956
Jun 20, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	3,231
Jun 19, 2025	0.74	0.74	0.74	0.74	0.74	-	22,616
Jun 18, 2025	0.74	0.74	0.74	0.74	0.74	-	4,570
Jun 17, 2025	0.74	0.74	0.74	0.74	0.74	-	13,193
Jun 16, 2025	0.74	0.74	0.74	0.74	0.74	-	10,661