Skip to main content
Copperbelt Energy Corporation Plc (LUSE:CECZ)
Zambia flag Zambia · Delayed Price · Currency is ZMW
19.99
-0.01 (-0.05%)
At close: Dec 5, 2025

LUSE:CECZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202522.9722.9722.9723.9222.96-0.04%3,448
Oct 9, 202522.9722.9722.9723.9322.97-2,566
Oct 8, 202522.9722.9722.9723.9322.97-0.13%8,056
Oct 7, 202523.0023.0023.0023.9623.00-7,080
Oct 6, 202523.0023.0023.0023.9623.00-7,365
Oct 3, 202523.0023.0023.0023.9623.00-0.13%24,751
Oct 2, 202523.0323.0323.0323.9923.03-2,920
Oct 1, 202523.0323.0323.0323.9923.03-0.04%6,493
Sep 30, 202523.0423.0423.0424.0023.04-0.04%19,607
Sep 29, 202523.0523.0523.0524.0123.05-0.95%7,670
Sep 26, 202523.2723.2723.2724.2423.27-2.88%8,159
Sep 25, 202523.9623.9623.9624.9623.96-0.04%8,021
Sep 24, 202523.9723.9723.9724.9723.97-0.32%6,941
Sep 23, 202524.0524.0524.0525.0524.05-2.11%18,460
Sep 22, 202524.5724.5724.5725.5924.57-0.51%6,209
Sep 19, 202524.6924.6924.6925.7224.69-0.12%5,806
Sep 18, 202524.7224.7224.7225.7524.72-0.08%41,538
Sep 17, 202524.7424.7424.7425.7724.74-0.19%13,351
Sep 16, 202524.7924.7924.7925.8224.79-0.04%4,254
Sep 15, 202524.8024.8024.8025.8324.80-18,147
Sep 12, 202524.8024.8024.8025.8324.80-12,290
Sep 11, 202524.8024.8024.8025.8324.80-17,200
Sep 10, 202524.8024.8024.8025.8324.80-9,375
Sep 9, 202524.8024.8024.8025.8324.80-13,060
Sep 8, 202524.8024.8024.8025.8324.80-0.46%21,912
Sep 5, 202524.9124.9124.9125.9524.91-58,528
Sep 4, 202524.9124.9124.9125.9524.91-9,444
Sep 3, 202524.9124.9124.9125.9524.91-14,367
Sep 2, 202524.9124.9124.9125.9524.91-0.04%10,010
Sep 1, 202524.9224.9224.9225.9624.920.04%12,063
Aug 29, 202524.9124.9124.9125.9524.910.93%15,742
Aug 28, 202524.6824.6824.6825.7124.68-70,744
Aug 27, 202524.6824.6824.6825.7124.680.04%27,131
Aug 26, 202524.6724.6724.6725.7024.670.16%27,457
Aug 25, 202524.6424.6424.6425.6624.64-6,004
Aug 22, 202524.6424.6424.6425.6624.640.04%18,243
Aug 21, 202524.6324.6324.6325.6524.631.79%9,669
Aug 20, 202524.1924.1924.1925.2024.190.28%48,670
Aug 19, 202524.1324.1324.1325.1324.131.54%2,634
Aug 18, 202523.7623.7623.7624.7523.761.94%15,165
Aug 15, 202523.3123.3123.3124.2823.311.17%4,037
Aug 14, 202523.0423.0423.0424.0023.040.80%1,453
Aug 13, 202522.8622.8622.8623.8122.860.21%3,441
Aug 12, 202522.8122.8122.8123.7622.810.25%5,060
Aug 11, 202522.7522.7522.7523.7022.75-0.13%11,873
Aug 8, 202522.7822.7822.7823.7322.780.25%155,585
Aug 7, 202522.7322.7322.7323.6722.72-0.38%38,628
Aug 6, 202522.8122.8122.8123.7622.81-9,805
Aug 5, 202522.8122.8122.8123.7622.811.41%8,916
Aug 1, 202522.4922.4922.4923.4322.490.73%5,763
Jul 31, 202522.3322.3322.3323.2622.330.91%6,171
Jul 30, 202522.1322.1322.1323.0522.130.17%4,720
Jul 29, 202522.0922.0922.0923.0122.09-1.83%3,300,440
Jul 28, 202522.5022.5022.5023.4422.500.69%4,135
Jul 25, 202522.3522.3522.3523.2822.351.22%2,774
Jul 24, 202522.0822.0822.0823.0022.080.04%525
Jul 23, 202522.0722.0722.0722.9922.07-0.04%972,618
Jul 22, 202522.0822.0822.0823.0022.083.42%2,042,662
Jul 21, 202521.3521.3521.3522.2421.35-3.30%13,173
Jul 18, 202522.0822.0822.0823.0022.083.46%1,404,637
Jul 17, 202521.3421.3421.3422.2321.345.96%2,611,665