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
2024-01-22	0.370	0.380	0.370	0.370	0.370	10,311,301
2024-01-21	0.370	0.380	0.370	0.370	0.370	3,617,940
2024-01-18	0.380	0.380	0.370	0.370	0.370	8,385,635
2024-01-17	0.380	0.390	0.380	0.380	0.380	5,364,996
2024-01-16	0.380	0.390	0.380	0.380	0.380	9,773,142
2024-01-15	0.380	0.390	0.380	0.380	0.380	9,893,840
2024-01-14	0.390	0.390	0.370	0.380	0.380	15,354,246
2024-01-11	0.370	0.400	0.370	0.390	0.390	23,216,361
2024-01-10	0.370	0.380	0.360	0.370	0.370	16,197,977
2024-01-09	0.370	0.380	0.370	0.370	0.370	7,663,763
2024-01-08	0.370	0.380	0.370	0.370	0.370	5,951,126
2024-01-04	0.370	0.380	0.370	0.370	0.370	18,630,476
2024-01-03	0.370	0.370	0.370	0.370	0.370	7,473,295
2024-01-02	0.360	0.380	0.360	0.370	0.370	14,483,894
2023-12-31	0.360	0.370	0.350	0.360	0.360	18,851,556
2023-12-28	0.380	0.380	0.360	0.360	0.360	24,276,803
2023-12-27	0.400	0.410	0.380	0.380	0.380	34,981,720
2023-12-26	0.340	0.400	0.330	0.400	0.400	37,055,018
2023-12-25	0.340	0.340	0.330	0.340	0.340	6,007,307
2023-12-24	0.340	0.340	0.330	0.340	0.340	4,350,743
2023-12-21	0.340	0.340	0.330	0.340	0.340	6,259,746
2023-12-20	0.340	0.340	0.340	0.340	0.340	3,981,787
2023-12-19	0.350	0.350	0.340	0.340	0.340	4,668,464
2023-12-18	0.350	0.360	0.340	0.350	0.350	11,394,744
2023-12-17	0.340	0.350	0.340	0.350	0.350	6,956,047
2023-12-14	0.340	0.350	0.330	0.340	0.340	8,105,309
2023-12-13	0.350	0.360	0.340	0.340	0.340	13,460,264
2023-12-12	0.320	0.350	0.320	0.350	0.350	16,198,078
2023-12-11	0.330	0.340	0.320	0.320	0.320	11,634,909
2023-12-10	0.340	0.340	0.330	0.330	0.330	7,925,155
2023-12-07	0.350	0.360	0.320	0.340	0.340	17,771,741
2023-12-06	0.350	0.360	0.350	0.350	0.350	7,070,365
2023-12-05	0.360	0.360	0.350	0.350	0.350	14,677,405
2023-12-04	0.350	0.360	0.350	0.360	0.360	4,906,079
2023-12-03	0.360	0.360	0.350	0.350	0.350	8,512,110
2023-11-30	0.350	0.360	0.350	0.360	0.360	12,078,959
2023-11-29	0.350	0.350	0.350	0.350	0.350	8,804,190
2023-11-28	0.360	0.360	0.350	0.350	0.350	10,426,085
2023-11-27	0.360	0.360	0.360	0.360	0.360	5,408,966
2023-11-26	0.360	0.370	0.360	0.360	0.360	8,559,286
2023-11-23	0.360	0.370	0.360	0.360	0.360	10,214,987
2023-11-22	0.360	0.370	0.350	0.360	0.360	22,179,859
2023-11-21	0.320	0.370	0.310	0.360	0.360	28,501,268
2023-11-20	0.330	0.330	0.320	0.320	0.320	8,481,558
2023-11-19	0.310	0.330	0.310	0.330	0.330	11,851,477
2023-11-16	0.310	0.320	0.310	0.310	0.310	3,649,553
2023-11-15	0.310	0.320	0.310	0.310	0.310	5,547,202
2023-11-14	0.310	0.320	0.310	0.310	0.310	5,530,000
2023-11-13	0.310	0.320	0.310	0.310	0.310	7,564,440
2023-11-12	0.320	0.330	0.310	0.310	0.310	4,262,396
2023-11-09	0.330	0.330	0.320	0.320	0.320	4,875,031
2023-11-08	0.320	0.340	0.300	0.330	0.330	13,385,434
2023-11-07	0.320	0.320	0.320	0.320	0.320	3,154,550
2023-11-06	0.320	0.330	0.320	0.320	0.320	6,058,551
2023-11-05	0.310	0.330	0.310	0.320	0.320	8,785,499
2023-11-02	0.310	0.320	0.310	0.310	0.310	3,624,279
2023-11-01	0.320	0.320	0.310	0.310	0.310	4,200,178
2023-10-31	0.320	0.330	0.320	0.320	0.320	4,300,791
2023-10-30	0.320	0.330	0.320	0.320	0.320	8,294,356
2023-10-29	0.330	0.330	0.320	0.320	0.320	7,800,984

← NewerPage 12 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.