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
2024-04-22	0.420	0.420	0.410	0.420	0.420	1,942,338
2024-04-21	0.420	0.430	0.420	0.420	0.420	3,187,399
2024-04-18	0.440	0.440	0.410	0.420	0.420	6,115,399
2024-04-17	0.440	0.440	0.430	0.440	0.440	1,759,024
2024-04-16	0.440	0.440	0.430	0.440	0.440	3,041,291
2024-04-15	0.440	0.470	0.430	0.440	0.440	12,469,915
2024-04-08	0.450	0.460	0.430	0.440	0.440	1,719,835
2024-04-07	0.450	0.470	0.450	0.450	0.450	5,646,238
2024-04-04	0.460	0.510	0.450	0.450	0.450	5,596,097
2024-04-03	0.460	0.470	0.450	0.460	0.460	3,366,155
2024-04-02	0.450	0.470	0.440	0.460	0.460	17,689,834
2024-04-01	0.420	0.470	0.420	0.450	0.450	23,282,070
2024-03-31	0.420	0.430	0.410	0.420	0.420	7,711,502
2024-03-28	0.440	0.440	0.410	0.420	0.420	3,669,789
2024-03-27	0.450	0.450	0.420	0.440	0.440	7,691,397
2024-03-26	0.470	0.470	0.450	0.450	0.450	8,248,136
2024-03-25	0.480	0.490	0.440	0.470	0.470	23,247,492
2024-03-24	0.400	0.480	0.400	0.480	0.480	34,953,483
2024-03-21	0.390	0.410	0.390	0.400	0.400	4,652,110
2024-03-20	0.380	0.410	0.380	0.390	0.390	11,698,828
2024-03-19	0.390	0.390	0.370	0.380	0.380	2,643,551
2024-03-18	0.400	0.400	0.370	0.390	0.390	4,302,867
2024-03-17	0.400	0.410	0.400	0.400	0.400	7,103,609
2024-03-14	0.380	0.400	0.370	0.400	0.400	6,897,828
2024-03-13	0.370	0.380	0.370	0.380	0.380	8,924,747
2024-03-12	0.380	0.390	0.370	0.370	0.370	3,806,180
2024-03-11	0.380	0.400	0.380	0.380	0.380	5,624,514
2024-03-10	0.380	0.400	0.360	0.380	0.380	6,895,325
2024-03-07	0.370	0.390	0.370	0.380	0.380	5,625,416
2024-03-06	0.400	0.410	0.370	0.370	0.370	9,123,143
2024-03-05	0.430	0.440	0.400	0.400	0.400	14,174,727
2024-03-04	0.420	0.490	0.420	0.430	0.430	12,164,960
2024-03-03	0.430	0.440	0.420	0.420	0.420	2,940,692
2024-02-29	0.440	0.460	0.420	0.430	0.430	9,852,932
2024-02-28	0.460	0.480	0.440	0.440	0.440	5,767,006
2024-02-27	0.480	0.490	0.450	0.460	0.460	5,702,246
2024-02-26	0.460	0.500	0.420	0.480	0.480	16,793,636
2024-02-25	0.500	0.520	0.410	0.460	0.460	25,544,173
2024-02-22	0.430	0.520	0.430	0.500	0.500	28,208,654
2024-02-21	0.430	0.440	0.420	0.430	0.430	8,834,473
2024-02-20	0.420	0.430	0.410	0.430	0.430	14,847,004
2024-02-19	0.410	0.420	0.410	0.420	0.420	6,308,688
2024-02-18	0.420	0.430	0.400	0.410	0.410	7,063,007
2024-02-15	0.410	0.430	0.410	0.420	0.420	22,978,633
2024-02-14	0.380	0.420	0.380	0.410	0.410	16,241,661
2024-02-13	0.380	0.390	0.380	0.380	0.380	9,161,268
2024-02-12	0.390	0.390	0.370	0.380	0.380	3,694,549
2024-02-11	0.400	0.400	0.380	0.390	0.390	5,527,848
2024-02-08	0.390	0.400	0.380	0.400	0.400	8,067,943
2024-02-07	0.390	0.400	0.380	0.390	0.390	8,364,835
2024-02-06	0.400	0.410	0.390	0.390	0.390	13,266,376
2024-02-05	0.390	0.410	0.390	0.400	0.400	19,134,496
2024-02-04	0.370	0.400	0.350	0.390	0.390	20,033,157
2024-02-01	0.340	0.380	0.330	0.370	0.370	11,533,445
2024-01-31	0.370	0.380	0.300	0.340	0.340	10,806,736
2024-01-30	0.360	0.380	0.360	0.370	0.370	7,915,195
2024-01-29	0.370	0.370	0.350	0.360	0.360	7,786,780
2024-01-28	0.360	0.370	0.360	0.370	0.370	8,361,902
2024-01-24	0.360	0.380	0.360	0.360	0.360	9,512,655
2024-01-23	0.370	0.370	0.360	0.360	0.360	8,126,004

← NewerPage 11 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.