Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia · Delayed Price · Currency is ZMW 23.67
-0.09 (-0.38%)
At close: Aug 7, 2025
LUSE:CECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.38% | 38,628 |
| Aug 6, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - | 9,805 |
| Aug 5, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.41% | 8,916 |
| Aug 1, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.73% | 5,763 |
| Jul 31, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.91% | 6,171 |
| Jul 30, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.17% | 4,720 |
| Jul 29, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.83% | 3,300,440 |
| Jul 28, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.69% | 4,135 |
| Jul 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.22% | 2,774 |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | 525 |
| Jul 23, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.04% | 972,618 |
| Jul 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.42% | 2,042,662 |
| Jul 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -3.30% | 13,173 |
| Jul 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.46% | 1,404,637 |
| Jul 17, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 5.96% | 2,611,665 |
| Jul 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% | 4,158 |
| Jul 15, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.05% | 20,673 |
| Jul 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,401 |
| Jul 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.66% | 6,656 |
| Jul 10, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.67% | 3,002 |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 697,085 |
| Jul 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 12,748 |
| Jul 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.10% | 5,841 |
| Jul 2, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.10% | 20,919 |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 14,338 |
| Jun 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.33% | 4,574 |
| Jun 27, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% | 10,605 |
| Jun 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 39,100 |
| Jun 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.59% | 3,555 |
| Jun 24, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.59% | 12,133 |
| Jun 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5,631 |
| Jun 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,716 |
| Jun 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.39% | 17,609 |
| Jun 18, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.41% | 21,968 |
| Jun 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 6,497 |
| Jun 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.09% | 26,314 |
| Jun 13, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.05% | 21,737 |
| Jun 12, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 2.32% | 29,400 |
| Jun 11, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -2.14% | 2,309 |
| Jun 10, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 15.68% | 3,525,154 |
| Jun 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 11,134 |
| Jun 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.90% | 19,041 |
| Jun 5, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 3.07% | 8,570 |
| Jun 4, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.27% | 69,994 |
| Jun 3, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.88% | 3,327 |
| Jun 2, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | 5,010 |
| May 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.17% | 8,393 |
| May 29, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.06% | 18,016 |
| May 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.67% | 47,025 |
| May 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 75,822 |