Copper For Commercial Investment & Real Estate Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.520	0.560	0.510	0.550	0.550	18,080,899
2024-07-29	0.540	0.550	0.510	0.520	0.520	15,854,757
2024-07-28	0.510	0.560	0.510	0.540	0.540	10,807,221
2024-07-24	0.500	0.510	0.490	0.510	0.510	9,156,834
2024-07-23	0.480	0.520	0.480	0.500	0.500	19,312,923
2024-07-22	0.440	0.490	0.440	0.480	0.480	17,916,247
2024-07-21	0.420	0.450	0.410	0.440	0.440	9,444,352
2024-07-18	0.400	0.420	0.400	0.420	0.420	5,220,026
2024-07-17	0.420	0.430	0.400	0.400	0.400	6,821,864
2024-07-16	0.390	0.420	0.380	0.420	0.420	9,932,063
2024-07-15	0.380	0.390	0.370	0.390	0.390	8,843,275
2024-07-14	0.350	0.380	0.350	0.380	0.380	19,238,646
2024-07-10	0.340	0.350	0.340	0.350	0.350	10,867,955
2024-07-09	0.320	0.340	0.320	0.340	0.340	10,482,365
2024-07-08	0.320	0.340	0.320	0.320	0.320	16,565,110
2024-07-07	0.320	0.330	0.320	0.320	0.320	5,848,044
2024-07-04	0.330	0.340	0.320	0.320	0.320	18,022,495
2024-07-03	0.350	0.350	0.330	0.330	0.330	5,687,022
2024-07-02	0.330	0.350	0.330	0.350	0.350	9,231,156
2024-07-01	0.320	0.340	0.320	0.330	0.330	5,904,423
2024-06-27	0.320	0.320	0.320	0.320	0.320	2,652,137
2024-06-26	0.320	0.330	0.320	0.320	0.320	4,474,748
2024-06-25	0.320	0.320	0.310	0.320	0.320	2,146,509
2024-06-24	0.320	0.330	0.320	0.320	0.320	3,317,710
2024-06-23	0.320	0.330	0.310	0.320	0.320	1,146,136
2024-06-13	0.320	0.330	0.310	0.320	0.320	6,182,126
2024-06-12	0.310	0.320	0.310	0.320	0.320	4,123,374
2024-06-11	0.310	0.320	0.300	0.310	0.310	4,067,418
2024-06-10	0.310	0.320	0.290	0.310	0.310	8,699,170
2024-06-09	0.310	0.320	0.300	0.310	0.310	3,472,195
2024-06-06	0.310	0.330	0.310	0.310	0.310	3,020,991
2024-06-05	0.320	0.320	0.310	0.310	0.310	3,079,491
2024-06-04	0.310	0.320	0.310	0.320	0.320	2,601,968
2024-06-03	0.320	0.320	0.310	0.310	0.310	1,229,756
2024-06-02	0.320	0.330	0.320	0.320	0.320	2,026,657
2024-05-30	0.320	0.330	0.310	0.320	0.320	5,153,902
2024-05-29	0.330	0.330	0.320	0.320	0.320	3,638,431
2024-05-28	0.330	0.340	0.310	0.330	0.330	7,512,335
2024-05-27	0.330	0.340	0.330	0.330	0.330	9,913,001
2024-05-26	0.350	0.350	0.330	0.330	0.330	12,289,545
2024-05-23	0.360	0.360	0.340	0.350	0.350	6,264,794
2024-05-22	0.370	0.390	0.350	0.360	0.360	6,880,703
2024-05-21	0.360	0.370	0.360	0.370	0.370	2,421,970
2024-05-20	0.360	0.370	0.360	0.360	0.360	3,218,135
2024-05-19	0.360	0.370	0.360	0.360	0.360	3,942,174
2024-05-16	0.360	0.370	0.350	0.360	0.360	1,686,354
2024-05-15	0.360	0.370	0.340	0.360	0.360	2,168,696
2024-05-14	0.350	0.370	0.340	0.360	0.360	2,533,892
2024-05-13	0.360	0.360	0.330	0.350	0.350	1,939,377
2024-05-12	0.380	0.380	0.350	0.360	0.360	2,261,948
2024-05-09	0.390	0.390	0.380	0.380	0.380	1,687,548
2024-05-08	0.380	0.410	0.360	0.390	0.390	6,116,029
2024-05-07	0.380	0.380	0.360	0.380	0.380	544,350
2024-05-02	0.370	0.390	0.370	0.380	0.380	1,463,886
2024-05-01	0.370	0.380	0.370	0.380	0.380	9,735,917
2024-04-30	0.380	0.390	0.360	0.370	0.370	1,284,298
2024-04-29	0.380	0.390	0.370	0.380	0.380	1,863,306
2024-04-28	0.390	0.400	0.380	0.380	0.380	5,048,912
2024-04-24	0.400	0.410	0.380	0.390	0.390	963,400
2024-04-23	0.420	0.430	0.380	0.400	0.400	7,452,394

← NewerPage 10 of 15 · 877 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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