CEC AFRICA INVESTMENTS LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.870	0.870	0.860	0.860	0.860	2,800
2022-09-02	0.870	0.870	0.870	0.870	0.870	600
2022-09-01	0.870	0.870	0.870	0.870	0.870	6,800
2022-08-31	0.870	0.870	0.870	0.870	0.870	100
2022-08-30	0.870	0.870	0.870	0.870	0.870	100
2022-08-29	0.870	0.870	0.870	0.870	0.870	2,200
2022-08-26	0.870	0.870	0.870	0.870	0.870	724
2022-08-25	0.870	0.870	0.870	0.870	0.870	5,539
2022-08-24	0.870	0.870	0.870	0.870	0.870	2,237
2022-08-23	0.880	0.880	0.870	0.870	0.870	17,600
2022-08-22	0.870	0.880	0.870	0.880	0.880	9,400
2022-08-19	0.870	0.870	0.870	0.870	0.870	22
2022-08-18	0.870	0.870	0.870	0.870	0.870	0
2022-08-17	0.870	0.870	0.870	0.870	0.870	0
2022-08-16	0.870	0.870	0.870	0.870	0.870	2,800
2022-08-15	0.870	0.870	0.870	0.870	0.870	4
2022-08-12	0.870	0.870	0.870	0.870	0.870	0
2022-08-11	0.710	0.870	0.710	0.870	0.870	1,080
2022-08-10	0.710	0.710	0.710	0.710	0.710	0
2022-08-09	0.710	0.710	0.710	0.710	0.710	4
2022-08-08	0.710	0.710	0.710	0.710	0.710	0
2022-08-05	0.710	0.710	0.710	0.710	0.710	807
2022-08-04	0.710	0.710	0.710	0.710	0.710	0
2022-08-03	0.710	0.710	0.710	0.710	0.710	20
2022-08-02	0.710	0.710	0.710	0.710	0.710	0
2022-07-29	0.710	0.710	0.710	0.710	0.710	13,800
2022-07-28	0.690	0.710	0.690	0.710	0.710	7,700
2022-07-27	0.690	0.690	0.690	0.690	0.690	0
2022-07-26	0.690	0.690	0.690	0.690	0.690	12,736
2022-07-25	0.570	0.690	0.570	0.690	0.690	1,800
2022-07-22	0.570	0.570	0.570	0.570	0.570	1,210
2022-07-21	0.570	0.570	0.570	0.570	0.570	0
2022-07-20	0.570	0.570	0.570	0.570	0.570	1,095
2022-07-19	0.570	0.570	0.570	0.570	0.570	0
2022-07-18	0.570	0.570	0.570	0.570	0.570	0
2022-07-15	0.570	0.570	0.570	0.570	0.570	845
2022-07-14	0.570	0.570	0.570	0.570	0.570	0
2022-07-13	0.570	0.570	0.570	0.570	0.570	9,000
2022-07-12	0.570	0.570	0.570	0.570	0.570	0
2022-07-11	0.570	0.570	0.570	0.570	0.570	50
2022-07-08	0.570	0.570	0.570	0.570	0.570	0
2022-07-07	0.550	0.570	0.550	0.570	0.570	100
2022-07-06	0.550	0.550	0.550	0.550	0.550	52
2022-07-01	0.550	0.550	0.550	0.550	0.550	0
2022-06-30	0.550	0.550	0.550	0.550	0.550	0
2022-06-29	0.550	0.550	0.550	0.550	0.550	0
2022-06-28	0.550	0.550	0.550	0.550	0.550	0
2022-06-27	0.450	0.550	0.450	0.550	0.550	200
2022-06-24	0.450	0.450	0.450	0.450	0.450	0
2022-06-23	0.450	0.450	0.450	0.450	0.450	1,046
2022-06-22	0.450	0.450	0.450	0.450	0.450	0
2022-06-21	0.450	0.450	0.450	0.450	0.450	15,551
2022-06-20	0.450	0.450	0.450	0.450	0.450	0
2022-06-17	0.450	0.450	0.450	0.450	0.450	0
2022-06-16	0.450	0.450	0.450	0.450	0.450	0
2022-06-15	0.450	0.450	0.450	0.450	0.450	0
2022-06-14	0.450	0.450	0.450	0.450	0.450	0
2022-06-13	0.440	0.450	0.440	0.450	0.450	1,922
2022-06-10	0.430	0.440	0.430	0.440	0.440	10,000
2022-06-09	0.410	0.430	0.410	0.430	0.430	2,000

← NewerPage 18 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.