Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia · Delayed Price · Currency is ZMW 22.89
0.00 (0.00%)
At close: Oct 31, 2025
LUSE:CECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 2,984 |
| Oct 30, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 7,147 |
| Oct 29, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 11,955 |
| Oct 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 8,714 |
| Oct 27, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.13% | 20,928 |
| Oct 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.09% | 4,255 |
| Oct 22, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.04% | 3,423 |
| Oct 21, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.48% | 3,772 |
| Oct 20, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.78% | 19,873 |
| Oct 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.46% | 3,683 |
| Oct 16, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -6.87% | 89,914 |
| Oct 15, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.08% | 5,798 |
| Oct 14, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.08% | 7,973 |
| Oct 13, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.04% | 1,666 |
| Oct 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.04% | 3,448 |
| Oct 9, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | 2,566 |
| Oct 8, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.13% | 8,056 |
| Oct 7, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - | 7,080 |
| Oct 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - | 7,365 |
| Oct 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.13% | 24,751 |
| Oct 2, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | 2,920 |
| Oct 1, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.04% | 6,493 |
| Sep 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.04% | 19,607 |
| Sep 29, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.95% | 7,670 |
| Sep 26, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.88% | 8,159 |
| Sep 25, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.04% | 8,021 |
| Sep 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.32% | 6,941 |
| Sep 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.11% | 18,460 |
| Sep 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.51% | 6,209 |
| Sep 19, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.12% | 5,806 |
| Sep 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.08% | 41,538 |
| Sep 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.19% | 13,351 |
| Sep 16, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.04% | 4,254 |
| Sep 15, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 18,147 |
| Sep 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 12,290 |
| Sep 11, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 17,200 |
| Sep 10, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 9,375 |
| Sep 9, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 13,060 |
| Sep 8, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.46% | 21,912 |
| Sep 5, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 58,528 |
| Sep 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 9,444 |
| Sep 3, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 14,367 |
| Sep 2, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.04% | 10,010 |
| Sep 1, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.04% | 12,063 |
| Aug 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.93% | 15,742 |
| Aug 28, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 70,744 |
| Aug 27, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.04% | 27,131 |
| Aug 26, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.16% | 27,457 |
| Aug 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 6,004 |
| Aug 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.04% | 18,243 |