Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia · Delayed Price · Currency is ZMW 18.05
-0.30 (-1.63%)
At close: Mar 18, 2026
LUSE:CECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.63% | 60,883 |
| Mar 17, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 4,822 |
| Mar 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.05% | 14,422 |
| Mar 11, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% | 30,923 |
| Mar 10, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.05% | 14,892 |
| Mar 6, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.05% | 7,251 |
| Mar 5, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - | 11,863 |
| Mar 4, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.27% | 23,175 |
| Mar 3, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.11% | 90,401 |
| Mar 2, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 9,702 |
| Feb 27, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.11% | 78,922 |
| Feb 26, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 11,531 |
| Feb 25, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 6,532 |
| Feb 24, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% | 7,569 |
| Feb 23, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | 7,764 |
| Feb 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | 14,161 |
| Feb 19, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.11% | 6,240 |
| Feb 18, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.05% | 7,312 |
| Feb 17, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.43% | 6,487 |
| Feb 16, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.70% | 6,587 |
| Feb 13, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - | 6,452 |
| Feb 12, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.05% | 5,275 |
| Feb 11, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.68% | 6,181 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,713 |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 6,609 |
| Feb 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,556 |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.37% | 5,075 |
| Feb 4, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.05% | 16,357 |
| Feb 3, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.05% | 4,448 |
| Feb 2, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.05% | 4,057 |
| Jan 30, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 10,279 |
| Jan 29, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 11,785 |
| Jan 28, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.05% | 30,278 |
| Jan 27, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.05% | 8,230 |
| Jan 26, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.05% | 6,527 |
| Jan 23, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.26% | 30,256 |
| Jan 22, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.21% | 31,986 |
| Jan 21, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | 5,348 |
| Jan 20, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | 3,113 |
| Jan 19, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | 10,207 |
| Jan 16, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | 2,678 |
| Jan 15, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | 2,230 |
| Jan 14, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.05% | 366,127 |
| Jan 13, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | 6,076 |
| Jan 12, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.05% | 12,804 |
| Jan 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 30,846 |
| Jan 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.05% | 2,158 |
| Jan 7, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.21% | 30,246 |
| Jan 6, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 24,101 |
| Jan 5, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.16% | 3,803 |