COPPERBELT ENERGY CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22.940 | 22.940 | 22.920 | 22.920 | 22.920 | 4,255 |
| 2025-10-22 | 22.930 | 22.940 | 22.930 | 22.940 | 22.940 | 3,423 |
| 2025-10-21 | 22.820 | 22.930 | 22.820 | 22.930 | 22.930 | 3,772 |
| 2025-10-20 | 23.000 | 23.000 | 22.820 | 22.820 | 22.820 | 19,873 |
| 2025-10-17 | 22.230 | 23.000 | 22.230 | 23.000 | 23.000 | 3,683 |
| 2025-10-16 | 23.870 | 23.870 | 22.230 | 22.230 | 22.230 | 89,914 |
| 2025-10-15 | 23.890 | 23.890 | 23.870 | 23.870 | 23.870 | 5,798 |
| 2025-10-14 | 23.910 | 23.910 | 23.890 | 23.890 | 23.890 | 7,973 |
| 2025-10-13 | 23.920 | 23.920 | 23.910 | 23.910 | 23.910 | 1,666 |
| 2025-10-10 | 23.930 | 23.930 | 23.920 | 23.920 | 23.920 | 3,448 |
| 2025-10-09 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 2,566 |
| 2025-10-08 | 23.960 | 23.960 | 23.930 | 23.930 | 23.930 | 8,056 |
| 2025-10-07 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 7,080 |
| 2025-10-06 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 7,365 |
| 2025-10-03 | 23.990 | 23.990 | 23.960 | 23.960 | 23.960 | 24,751 |
| 2025-10-02 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 2,920 |
| 2025-10-01 | 24.000 | 24.000 | 23.990 | 23.990 | 23.990 | 6,493 |
| 2025-09-30 | 24.010 | 24.010 | 24.000 | 24.000 | 24.000 | 19,607 |
| 2025-09-29 | 24.240 | 24.240 | 24.010 | 24.010 | 24.010 | 7,670 |
| 2025-09-26 | 24.960 | 24.960 | 24.240 | 24.240 | 24.240 | 8,159 |
| 2025-09-25 | 24.970 | 24.970 | 24.960 | 24.960 | 24.960 | 8,021 |
| 2025-09-24 | 25.050 | 25.050 | 24.970 | 24.970 | 24.970 | 6,941 |
| 2025-09-23 | 25.590 | 25.590 | 25.050 | 25.050 | 25.050 | 18,460 |
| 2025-09-22 | 25.720 | 25.720 | 25.590 | 25.590 | 25.590 | 6,209 |
| 2025-09-19 | 25.750 | 25.750 | 25.720 | 25.720 | 25.720 | 5,806 |
| 2025-09-18 | 25.770 | 25.770 | 25.750 | 25.750 | 25.750 | 41,538 |
| 2025-09-17 | 25.820 | 25.820 | 25.770 | 25.770 | 25.770 | 13,351 |
| 2025-09-16 | 25.830 | 25.830 | 25.820 | 25.820 | 25.820 | 4,254 |
| 2025-09-15 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 18,147 |
| 2025-09-12 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 12,290 |
| 2025-09-11 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 17,200 |
| 2025-09-10 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 9,375 |
| 2025-09-09 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 13,060 |
| 2025-09-08 | 25.950 | 25.950 | 25.830 | 25.830 | 25.830 | 21,912 |
| 2025-09-05 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 58,528 |
| 2025-09-04 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 9,444 |
| 2025-09-03 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 14,367 |
| 2025-09-02 | 25.960 | 25.960 | 25.950 | 25.950 | 25.950 | 10,010 |
| 2025-09-01 | 25.950 | 25.960 | 25.950 | 25.960 | 25.960 | 12,063 |
| 2025-08-29 | 25.710 | 25.950 | 25.710 | 25.950 | 25.950 | 15,742 |
| 2025-08-28 | 25.710 | 25.710 | 25.710 | 25.710 | 25.710 | 70,744 |
| 2025-08-27 | 25.700 | 25.710 | 25.700 | 25.710 | 25.710 | 27,131 |
| 2025-08-26 | 25.660 | 25.700 | 25.660 | 25.700 | 25.700 | 27,457 |
| 2025-08-25 | 25.660 | 25.660 | 25.660 | 25.660 | 25.660 | 6,004 |
| 2025-08-22 | 25.650 | 25.660 | 25.650 | 25.660 | 25.660 | 18,243 |
| 2025-08-21 | 25.200 | 25.650 | 25.200 | 25.650 | 25.650 | 9,669 |
| 2025-08-20 | 25.130 | 25.200 | 25.130 | 25.200 | 25.200 | 48,670 |
| 2025-08-19 | 24.750 | 25.130 | 24.750 | 25.130 | 25.130 | 2,634 |
| 2025-08-18 | 24.280 | 24.750 | 24.280 | 24.750 | 24.750 | 15,165 |
| 2025-08-15 | 24.000 | 24.280 | 24.000 | 24.280 | 24.280 | 4,037 |
| 2025-08-14 | 23.810 | 24.000 | 23.810 | 24.000 | 24.000 | 1,453 |
| 2025-08-13 | 23.760 | 23.810 | 23.760 | 23.810 | 23.810 | 3,441 |
| 2025-08-12 | 23.700 | 23.760 | 23.700 | 23.760 | 23.760 | 5,060 |
| 2025-08-11 | 23.730 | 23.730 | 23.700 | 23.700 | 23.700 | 11,873 |
| 2025-08-08 | 23.670 | 23.730 | 23.670 | 23.730 | 23.730 | 155,585 |
| 2025-08-07 | 23.760 | 23.760 | 23.670 | 23.670 | 23.670 | 38,628 |
| 2025-08-06 | 23.760 | 23.760 | 23.760 | 23.760 | 23.760 | 9,805 |
| 2025-08-05 | 23.430 | 23.760 | 23.430 | 23.760 | 23.760 | 8,916 |
| 2025-08-01 | 23.260 | 23.430 | 23.260 | 23.430 | 23.430 | 5,763 |
| 2025-07-31 | 23.050 | 23.260 | 23.050 | 23.260 | 23.260 | 6,171 |
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.