Skip to main content
Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia flag Zambia · Delayed Price · Currency is ZMW
18.37
-0.05 (-0.27%)
At close: Mar 4, 2026

LUSE:CECZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.3718.3718.3718.3718.37-0.27%23,175
Mar 3, 202618.4218.4218.4218.4218.42-0.11%90,401
Mar 2, 202618.4418.4418.4418.4418.44-9,702
Feb 27, 202618.4418.4418.4418.4418.44-0.11%78,922
Feb 26, 202618.4618.4618.4618.4618.46-11,531
Feb 25, 202618.4618.4618.4618.4618.46-6,532
Feb 24, 202618.4618.4618.4618.4618.46-0.05%7,569
Feb 23, 202618.4718.4718.4718.4718.47-7,764
Feb 20, 202618.4718.4718.4718.4718.47-14,161
Feb 19, 202618.4718.4718.4718.4718.47-0.11%6,240
Feb 18, 202618.4918.4918.4918.4918.490.05%7,312
Feb 17, 202618.4818.4818.4818.4818.48-0.43%6,487
Feb 16, 202618.5618.5618.5618.5618.56-0.70%6,587
Feb 13, 202618.6918.6918.6918.6918.69-6,452
Feb 12, 202618.6918.6918.6918.6918.690.05%5,275
Feb 11, 202618.6818.6818.6818.6818.68-1.68%6,181
Feb 10, 202619.0019.0019.0019.0019.00-3,713
Feb 9, 202619.0019.0019.0019.0019.00-6,609
Feb 6, 202619.0019.0019.0019.0019.00-3,556
Feb 5, 202619.0019.0019.0019.0019.00-0.37%5,075
Feb 4, 202619.0719.0719.0719.0719.07-0.05%16,357
Feb 3, 202619.0819.0819.0819.0819.080.05%4,448
Feb 2, 202619.0719.0719.0719.0719.07-0.05%4,057
Jan 30, 202619.0819.0819.0819.0819.08-10,279
Jan 29, 202619.0819.0819.0819.0819.08-11,785
Jan 28, 202619.0819.0819.0819.0819.08-0.05%30,278
Jan 27, 202619.0919.0919.0919.0919.090.05%8,230
Jan 26, 202619.0819.0819.0819.0819.08-0.05%6,527
Jan 23, 202619.0919.0919.0919.0919.09-0.26%30,256
Jan 22, 202619.1419.1419.1419.1419.14-0.21%31,986
Jan 21, 202619.1819.1819.1819.1819.18-5,348
Jan 20, 202619.1819.1819.1819.1819.18-3,113
Jan 19, 202619.1819.1819.1819.1819.18-10,207
Jan 16, 202619.1819.1819.1819.1819.18-2,678
Jan 15, 202619.1819.1819.1819.1819.18-2,230
Jan 14, 202619.1819.1819.1819.1819.18-0.05%366,127
Jan 13, 202619.1919.1919.1919.1919.19-6,076
Jan 12, 202619.1919.1919.1919.1919.19-0.05%12,804
Jan 9, 202619.2019.2019.2019.2019.20-30,846
Jan 8, 202619.2019.2019.2019.2019.20-0.05%2,158
Jan 7, 202619.2119.2119.2119.2119.21-0.21%30,246
Jan 6, 202619.2519.2519.2519.2519.25-24,101
Jan 5, 202619.2519.2519.2519.2519.25-0.16%3,803
Jan 2, 202619.2819.2819.2819.2819.28-0.10%10,003
Dec 31, 202519.3019.3019.3019.3019.300.10%1,750
Dec 30, 202519.2819.2819.2819.2819.28-5,800
Dec 29, 202519.2819.2819.2819.2819.28-0.10%6,602
Dec 26, 202519.3019.3019.3019.3019.30-0.05%295,539
Dec 24, 202519.3119.3119.3119.3119.31-65,708
Dec 23, 202519.3119.3119.3119.3119.31-3,181
Dec 22, 202519.3119.3119.3119.3119.31-0.46%4,850
Dec 19, 202519.4019.4019.4019.4019.40-2.71%721,318
Dec 18, 202519.9419.9419.9419.9419.94-0.05%230,416
Dec 17, 202519.9519.9519.9519.9519.95-0.10%18,715
Dec 16, 202519.9719.9719.9719.9719.97-22,634
Dec 15, 202519.9719.9719.9719.9719.97-0.10%10,956
Dec 12, 202519.9919.9919.9919.9919.990.05%16,220
Dec 11, 202519.9819.9819.9819.9819.980.32%7,963
Dec 10, 202519.9219.9219.9219.9219.92-0.32%6,787
Dec 9, 202519.9819.9819.9819.9819.98-0.05%4,800
Dec 8, 202519.9919.9919.9919.9919.99-5,450
Dec 5, 202519.9919.9919.9919.9919.99-0.05%11,486
Dec 4, 202520.0020.0020.0020.0020.00-13,677
Dec 3, 202520.0020.0020.0020.0020.00-0.10%7,075
Dec 2, 202520.0220.0220.0220.0220.02-5,120
Dec 1, 202520.0220.0220.0220.0220.02-0.10%2,608,554
Nov 28, 202520.0420.0420.0420.0420.04-0.10%9,808
Nov 27, 202520.0620.0620.0620.0620.06-6,460
Nov 26, 202520.0620.0620.0620.0620.06-2.15%24,781
Nov 25, 202520.5020.5020.5020.5020.50-0.82%6,904
Nov 24, 202520.6720.6720.6720.6720.672.68%4,796
Nov 21, 202520.1320.1320.1320.1320.13-10.25%10,113
Nov 20, 202522.4322.4322.4322.4322.43-1.15%21,029
Nov 19, 202522.6922.6922.6922.6922.69-0.48%7,690
Nov 18, 202522.8022.8022.8022.8022.80-0.13%6,531
Nov 17, 202522.8322.8322.8322.8322.83-0.04%2,730
Nov 14, 202522.8422.8422.8422.8422.840.71%19,315
Nov 13, 202522.6822.6822.6822.6822.68-0.70%4,422
Nov 12, 202522.8422.8422.8422.8422.84-3,975
Nov 11, 202521.9321.9321.9322.8421.93-3,800
Nov 10, 202521.9321.9321.9322.8421.93-4,511
Nov 7, 202521.9321.9321.9322.8421.93-41,183
Nov 6, 202521.9321.9321.9322.8421.93-0.04%3,714
Nov 5, 202521.9421.9421.9422.8521.940.04%9,957
Nov 4, 202521.9321.9321.9322.8421.93-0.04%7,536
Nov 3, 202521.9421.9421.9422.8521.94-0.17%25,374
Oct 31, 202521.9821.9821.9822.8921.98-2,984
Oct 30, 202521.9821.9821.9822.8921.98-7,147
Oct 29, 202521.9821.9821.9822.8921.98-11,955
Oct 28, 202521.9821.9821.9822.8921.98-8,714
Oct 27, 202521.9821.9821.9822.8921.98-0.13%20,928
Oct 23, 202522.0122.0122.0122.9222.00-0.09%4,255
Oct 22, 202522.0222.0222.0222.9422.020.04%3,423
Oct 21, 202522.0122.0122.0122.9322.010.48%3,772
Oct 20, 202521.9121.9121.9122.8221.91-0.78%19,873
Oct 17, 202522.0822.0822.0823.0022.083.46%3,683
Oct 16, 202521.3421.3421.3422.2321.34-6.87%89,914
Oct 15, 202522.9222.9222.9223.8722.92-0.08%5,798
Oct 14, 202522.9422.9422.9423.8922.94-0.08%7,973
Oct 13, 202522.9622.9622.9623.9122.96-0.04%1,666