Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia · Delayed Price · Currency is ZMW 19.20
0.00 (0.00%)
At close: Jan 9, 2026
LUSE:CECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.10% | 10,003 |
| Dec 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.10% | 1,750 |
| Dec 30, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - | 5,800 |
| Dec 29, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.10% | 6,602 |
| Dec 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.05% | 295,539 |
| Dec 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | 65,708 |
| Dec 23, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | 3,181 |
| Dec 22, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.46% | 4,850 |
| Dec 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.71% | 721,318 |
| Dec 18, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.05% | 230,416 |
| Dec 17, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.10% | 18,715 |
| Dec 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 22,634 |
| Dec 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.10% | 10,956 |
| Dec 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.05% | 16,220 |
| Dec 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.32% | 7,963 |
| Dec 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.32% | 6,787 |
| Dec 9, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.05% | 4,800 |
| Dec 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 5,450 |
| Dec 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.05% | 11,486 |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 13,677 |
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% | 7,075 |
| Dec 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 5,120 |
| Dec 1, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% | 2,608,554 |
| Nov 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% | 9,808 |
| Nov 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 6,460 |
| Nov 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -2.15% | 24,781 |
| Nov 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.82% | 6,904 |
| Nov 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.68% | 4,796 |
| Nov 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -10.25% | 10,113 |
| Nov 20, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.15% | 21,029 |
| Nov 19, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.48% | 7,690 |
| Nov 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.13% | 6,531 |
| Nov 17, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.04% | 2,730 |
| Nov 14, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.71% | 19,315 |
| Nov 13, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.70% | 4,422 |
| Nov 12, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | 3,975 |
| Nov 11, 2025 | 21.93 | 21.93 | 21.93 | 22.84 | 21.93 | - | 3,800 |
| Nov 10, 2025 | 21.93 | 21.93 | 21.93 | 22.84 | 21.93 | - | 4,511 |
| Nov 7, 2025 | 21.93 | 21.93 | 21.93 | 22.84 | 21.93 | - | 41,183 |
| Nov 6, 2025 | 21.93 | 21.93 | 21.93 | 22.84 | 21.93 | -0.04% | 3,714 |
| Nov 5, 2025 | 21.94 | 21.94 | 21.94 | 22.85 | 21.94 | 0.04% | 9,957 |
| Nov 4, 2025 | 21.93 | 21.93 | 21.93 | 22.84 | 21.93 | -0.04% | 7,536 |
| Nov 3, 2025 | 21.94 | 21.94 | 21.94 | 22.85 | 21.94 | -0.17% | 25,374 |
| Oct 31, 2025 | 21.98 | 21.98 | 21.98 | 22.89 | 21.98 | - | 2,984 |
| Oct 30, 2025 | 21.98 | 21.98 | 21.98 | 22.89 | 21.98 | - | 7,147 |