CEC Africa Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.83	0.83	0.83	0.83	0.83	-	4,095
Dec 3, 2025	0.83	0.83	0.83	0.83	0.83	-	6,914
Dec 2, 2025	0.83	0.83	0.83	0.83	0.83	-	4,183
Dec 1, 2025	0.83	0.83	0.83	0.83	0.83	-	6,411
Nov 28, 2025	0.83	0.83	0.83	0.83	0.83	-	2,770
Nov 27, 2025	0.83	0.83	0.83	0.83	0.83	-	6,515
Nov 26, 2025	0.83	0.83	0.83	0.83	0.83	-	3,865
Nov 25, 2025	0.83	0.83	0.83	0.83	0.83	-	2,974
Nov 24, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	3,638
Nov 21, 2025	0.82	0.82	0.82	0.82	0.82	-	2,820
Nov 20, 2025	0.82	0.82	0.82	0.82	0.82	-	200
Nov 19, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	2,950
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	-	12,986
Nov 17, 2025	0.83	0.83	0.83	0.83	0.83	-	3,100
Nov 14, 2025	0.83	0.83	0.83	0.83	0.83	-	2,807
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-	10,527
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	-	4,706
Nov 10, 2025	0.83	0.83	0.83	0.83	0.83	-	3,756
Nov 7, 2025	0.83	0.83	0.83	0.83	0.83	-	6,118
Nov 6, 2025	0.83	0.83	0.83	0.83	0.83	-	2,075
Nov 5, 2025	0.83	0.83	0.83	0.83	0.83	-	6,290
Nov 4, 2025	0.83	0.83	0.83	0.83	0.83	-	1,525
Nov 3, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	153
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	-	1,104
Oct 30, 2025	0.82	0.82	0.82	0.82	0.82	-	94
Oct 29, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	1,791
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	-	9,227
Oct 27, 2025	0.83	0.83	0.83	0.83	0.83	-	2,938
Oct 23, 2025	0.83	0.83	0.83	0.83	0.83	-	7,505
Oct 22, 2025	0.83	0.83	0.83	0.83	0.83	-	16,907
Oct 21, 2025	0.83	0.83	0.83	0.83	0.83	-	2,808
Oct 20, 2025	0.83	0.83	0.83	0.83	0.83	-	20,118
Oct 17, 2025	0.83	0.83	0.83	0.83	0.83	-	6,972
Oct 16, 2025	0.83	0.83	0.83	0.83	0.83	-	9,328
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-	11,704
Oct 14, 2025	0.83	0.83	0.83	0.83	0.83	-	3,707
Oct 13, 2025	0.83	0.83	0.83	0.83	0.83	-	2,855
Oct 10, 2025	0.83	0.83	0.83	0.83	0.83	-	2,914
Oct 9, 2025	0.83	0.83	0.83	0.83	0.83	-	7,661
Oct 8, 2025	0.83	0.83	0.83	0.83	0.83	-	18,923
Oct 7, 2025	0.83	0.83	0.83	0.83	0.83	-	12,218
Oct 6, 2025	0.83	0.83	0.83	0.83	0.83	-	24,403
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	-	15,506
Oct 2, 2025	0.83	0.83	0.83	0.83	0.83	-	2,860
Oct 1, 2025	0.83	0.83	0.83	0.83	0.83	-	1,775
Sep 30, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	438
Sep 29, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	8,431
Sep 26, 2025	0.83	0.83	0.83	0.83	0.83	-	6,297
Sep 25, 2025	0.83	0.83	0.83	0.83	0.83	-	5,916
Sep 24, 2025	0.83	0.83	0.83	0.83	0.83	-	2,041
Sep 23, 2025	0.83	0.83	0.83	0.83	0.83	-	13,699
Sep 22, 2025	0.83	0.83	0.83	0.83	0.83	-	3,404
Sep 19, 2025	0.83	0.83	0.83	0.83	0.83	-	700
Sep 18, 2025	0.83	0.83	0.83	0.83	0.83	-	4,270
Sep 17, 2025	0.83	0.83	0.83	0.83	0.83	-	7,598
Sep 16, 2025	0.83	0.83	0.83	0.83	0.83	-	8,489
Sep 15, 2025	0.83	0.83	0.83	0.83	0.83	-	3,729
Sep 12, 2025	0.83	0.83	0.83	0.83	0.83	-	10,143
Sep 11, 2025	0.83	0.83	0.83	0.83	0.83	-	4,816
Sep 10, 2025	0.83	0.83	0.83	0.83	0.83	-	10,820
Sep 9, 2025	0.83	0.83	0.83	0.83	0.83	-	4,793
Sep 8, 2025	0.83	0.83	0.83	0.83	0.83	-	68,102
Sep 5, 2025	0.83	0.83	0.83	0.83	0.83	-	5,273
Sep 4, 2025	0.83	0.83	0.83	0.83	0.83	-	10,646
Sep 3, 2025	0.83	0.83	0.83	0.83	0.83	-	13,588
Sep 2, 2025	0.83	0.83	0.83	0.83	0.83	-	9,917
Sep 1, 2025	0.83	0.83	0.83	0.83	0.83	-	27,196
Aug 29, 2025	0.83	0.83	0.83	0.83	0.83	-	269
Aug 28, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	21,402
Aug 27, 2025	0.85	0.85	0.85	0.85	0.85	-	20,530
Aug 26, 2025	0.85	0.85	0.85	0.85	0.85	-	8,398
Aug 25, 2025	0.85	0.85	0.85	0.85	0.85	-	6,710
Aug 22, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	22,551
Aug 21, 2025	0.83	0.83	0.83	0.83	0.83	-	35
Aug 20, 2025	0.83	0.83	0.83	0.83	0.83	-4.60%	6,343
Aug 19, 2025	0.87	0.87	0.87	0.87	0.87	-	7,707
Aug 18, 2025	0.87	0.87	0.87	0.87	0.87	-	4,358
Aug 15, 2025	0.87	0.87	0.87	0.87	0.87	4.82%	14,971
Aug 14, 2025	0.83	0.83	0.83	0.83	0.83	-	505
Aug 13, 2025	0.83	0.83	0.83	0.83	0.83	-3.49%	24,142
Aug 12, 2025	0.86	0.86	0.86	0.86	0.86	3.61%	7,649
Aug 11, 2025	0.83	0.83	0.83	0.83	0.83	-	14
Aug 8, 2025	0.83	0.83	0.83	0.83	0.83	-	1,559
Aug 7, 2025	0.83	0.83	0.83	0.83	0.83	-	12,141
Aug 6, 2025	0.83	0.83	0.83	0.83	0.83	-	9,689
Aug 5, 2025	0.83	0.83	0.83	0.83	0.83	-	4,000
Aug 1, 2025	0.83	0.83	0.83	0.83	0.83	-	2,605
Jul 31, 2025	0.83	0.83	0.83	0.83	0.83	-	7,141
Jul 30, 2025	0.83	0.83	0.83	0.83	0.83	-	30
Jul 29, 2025	0.83	0.83	0.83	0.83	0.83	-	392
Jul 28, 2025	0.83	0.83	0.83	0.83	0.83	-	5,793
Jul 25, 2025	0.83	0.83	0.83	0.83	0.83	-	11,713
Jul 24, 2025	0.83	0.83	0.83	0.83	0.83	-	11,256
Jul 23, 2025	0.83	0.83	0.83	0.83	0.83	-	4,927
Jul 22, 2025	0.83	0.83	0.83	0.83	0.83	-	14,368
Jul 21, 2025	0.83	0.83	0.83	0.83	0.83	-	12,740
Jul 18, 2025	0.83	0.83	0.83	0.83	0.83	-	1,425
Jul 17, 2025	0.83	0.83	0.83	0.83	0.83	-	16,594
Jul 16, 2025	0.83	0.83	0.83	0.83	0.83	-	2,718
Jul 15, 2025	0.83	0.83	0.83	0.83	0.83	-	13,816