CEC AFRICA INVESTMENTS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.410	0.430	0.410	0.430	0.430	2,000
2022-06-08	0.410	0.410	0.410	0.410	0.410	0
2022-06-07	0.410	0.410	0.410	0.410	0.410	0
2022-06-06	0.410	0.410	0.410	0.410	0.410	0
2022-06-03	0.410	0.410	0.410	0.410	0.410	0
2022-06-02	0.410	0.410	0.410	0.410	0.410	0
2022-06-01	0.410	0.410	0.410	0.410	0.410	0
2022-05-31	0.410	0.410	0.410	0.410	0.410	0
2022-05-30	0.360	0.410	0.360	0.410	0.410	1,327
2022-05-27	0.360	0.360	0.360	0.360	0.360	50
2022-05-26	0.360	0.360	0.360	0.360	0.360	0
2022-05-24	0.360	0.360	0.360	0.360	0.360	0
2022-05-23	0.350	0.360	0.350	0.360	0.360	1,915
2022-05-20	0.350	0.350	0.350	0.350	0.350	0
2022-05-19	0.340	0.350	0.340	0.350	0.350	3,800
2022-05-18	0.330	0.340	0.330	0.340	0.340	700
2022-05-17	0.330	0.330	0.330	0.330	0.330	0
2022-05-16	0.330	0.330	0.330	0.330	0.330	0
2022-05-13	0.330	0.330	0.330	0.330	0.330	0
2022-05-12	0.330	0.330	0.330	0.330	0.330	1
2022-05-11	0.330	0.330	0.330	0.330	0.330	0
2022-05-10	0.320	0.330	0.320	0.330	0.330	27,906
2022-05-09	0.320	0.320	0.320	0.320	0.320	1,500
2022-05-06	0.320	0.320	0.320	0.320	0.320	0
2022-05-05	0.320	0.320	0.320	0.320	0.320	0
2022-05-04	0.310	0.320	0.310	0.320	0.320	760
2022-05-03	0.310	0.310	0.310	0.310	0.310	0
2022-04-29	0.310	0.310	0.310	0.310	0.310	0
2022-04-27	0.310	0.310	0.310	0.310	0.310	0
2022-04-26	0.310	0.310	0.310	0.310	0.310	0
2022-04-25	0.310	0.310	0.310	0.310	0.310	0
2022-04-22	0.310	0.310	0.310	0.310	0.310	0
2022-04-21	0.310	0.310	0.310	0.310	0.310	0
2022-04-20	0.310	0.310	0.310	0.310	0.310	0
2022-04-19	0.310	0.310	0.310	0.310	0.310	652
2022-04-14	0.310	0.310	0.310	0.310	0.310	0
2022-04-13	0.310	0.310	0.310	0.310	0.310	0
2022-04-12	0.280	0.310	0.280	0.310	0.310	3,000
2022-04-11	0.280	0.280	0.280	0.280	0.280	0
2022-04-08	0.310	0.310	0.280	0.280	0.280	9,130
2022-04-07	0.310	0.310	0.310	0.310	0.310	0
2022-04-06	0.310	0.310	0.310	0.310	0.310	18,011
2022-04-05	0.300	0.310	0.300	0.310	0.310	5,410
2022-04-04	0.250	0.300	0.250	0.300	0.300	100
2022-04-01	0.240	0.250	0.240	0.250	0.250	100
2022-03-31	0.240	0.240	0.240	0.240	0.240	0
2022-03-30	0.240	0.240	0.240	0.240	0.240	0
2022-03-29	0.240	0.240	0.240	0.240	0.240	0
2022-03-28	0.240	0.240	0.240	0.240	0.240	0
2022-03-25	0.240	0.240	0.240	0.240	0.240	0
2022-03-24	0.240	0.240	0.240	0.240	0.240	15
2022-03-23	0.240	0.240	0.240	0.240	0.240	0
2022-03-22	0.240	0.240	0.240	0.240	0.240	0
2022-03-21	0.240	0.240	0.240	0.240	0.240	0
2022-03-17	0.240	0.240	0.240	0.240	0.240	0
2022-03-16	0.240	0.240	0.240	0.240	0.240	0
2022-03-15	0.240	0.240	0.240	0.240	0.240	0
2022-03-14	0.210	0.240	0.210	0.240	0.240	832
2022-03-11	0.210	0.210	0.210	0.210	0.210	0
2022-03-10	0.210	0.210	0.210	0.210	0.210	0

← NewerPage 19 of 21 · 1,239 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.