Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia · Delayed Price · Currency is ZMW 25.71
0.00 (0.00%)
At close: Aug 28, 2025
LUSE:CECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |