Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia
· Delayed Price · Currency is ZMW 19.99
-0.01 (-0.05%)
At close: Dec 5, 2025
LUSE:CECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 21.98 | 21.98 | 21.98 | 22.89 | 21.98 | - | 11,955 |
| Oct 28, 2025 | 21.98 | 21.98 | 21.98 | 22.89 | 21.98 | - | 8,714 |
| Oct 27, 2025 | 21.98 | 21.98 | 21.98 | 22.89 | 21.98 | -0.13% | 20,928 |
| Oct 23, 2025 | 22.01 | 22.01 | 22.01 | 22.92 | 22.00 | -0.09% | 4,255 |
| Oct 22, 2025 | 22.02 | 22.02 | 22.02 | 22.94 | 22.02 | 0.04% | 3,423 |
| Oct 21, 2025 | 22.01 | 22.01 | 22.01 | 22.93 | 22.01 | 0.48% | 3,772 |
| Oct 20, 2025 | 21.91 | 21.91 | 21.91 | 22.82 | 21.91 | -0.78% | 19,873 |
| Oct 17, 2025 | 22.08 | 22.08 | 22.08 | 23.00 | 22.08 | 3.46% | 3,683 |
| Oct 16, 2025 | 21.34 | 21.34 | 21.34 | 22.23 | 21.34 | -6.87% | 89,914 |
| Oct 15, 2025 | 22.92 | 22.92 | 22.92 | 23.87 | 22.92 | -0.08% | 5,798 |
| Oct 14, 2025 | 22.94 | 22.94 | 22.94 | 23.89 | 22.94 | -0.08% | 7,973 |
| Oct 13, 2025 | 22.96 | 22.96 | 22.96 | 23.91 | 22.96 | -0.04% | 1,666 |
| Oct 10, 2025 | 22.97 | 22.97 | 22.97 | 23.92 | 22.96 | -0.04% | 3,448 |
| Oct 9, 2025 | 22.97 | 22.97 | 22.97 | 23.93 | 22.97 | - | 2,566 |
| Oct 8, 2025 | 22.97 | 22.97 | 22.97 | 23.93 | 22.97 | -0.13% | 8,056 |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.96 | 23.00 | - | 7,080 |
| Oct 6, 2025 | 23.00 | 23.00 | 23.00 | 23.96 | 23.00 | - | 7,365 |
| Oct 3, 2025 | 23.00 | 23.00 | 23.00 | 23.96 | 23.00 | -0.13% | 24,751 |
| Oct 2, 2025 | 23.03 | 23.03 | 23.03 | 23.99 | 23.03 | - | 2,920 |
| Oct 1, 2025 | 23.03 | 23.03 | 23.03 | 23.99 | 23.03 | -0.04% | 6,493 |
| Sep 30, 2025 | 23.04 | 23.04 | 23.04 | 24.00 | 23.04 | -0.04% | 19,607 |
| Sep 29, 2025 | 23.05 | 23.05 | 23.05 | 24.01 | 23.05 | -0.95% | 7,670 |
| Sep 26, 2025 | 23.27 | 23.27 | 23.27 | 24.24 | 23.27 | -2.88% | 8,159 |