Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia · Delayed Price · Currency is ZMW 23.93
-0.03 (-0.13%)
At close: Oct 8, 2025
LUSE:CECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.79% | 9,669 |
| Aug 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.28% | 48,670 |
| Aug 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.54% | 2,634 |
| Aug 18, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.94% | 15,165 |
| Aug 15, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.17% | 4,037 |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.80% | 1,453 |
| Aug 13, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.21% | 3,441 |
| Aug 12, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.25% | 5,060 |
| Aug 11, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.13% | 11,873 |
| Aug 8, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% | 155,585 |
| 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 |