CEC Africa Investments Limited (LUSE:CCAF)
0.8300
0.00 (0.00%)
At close: Aug 5, 2025
CEC Africa Investments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 14,620 |
Jun 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 8,726 |
Jun 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 8,957 |
Jun 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 11,985 |
Jun 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 8,405 |
Jun 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 11,167 |
Jun 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 4,669 |
Jun 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 17,654 |
Jun 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 20,356 |
Jun 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 38,728 |
May 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 7,649 |
May 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 17,050 |
May 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 15,550 |
May 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 14,568 |
May 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 9,534 |
May 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 12,187 |
May 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 21,929 |