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
2023-10-29	0.330	0.330	0.320	0.320	0.320	7,800,984
2023-10-26	0.330	0.340	0.320	0.330	0.330	8,321,104
2023-10-25	0.330	0.350	0.330	0.330	0.330	6,688,326
2023-10-24	0.340	0.350	0.320	0.330	0.330	16,023,759
2023-10-23	0.320	0.360	0.320	0.340	0.340	18,951,833
2023-10-22	0.320	0.330	0.320	0.320	0.320	8,187,104
2023-10-19	0.330	0.330	0.320	0.320	0.320	6,367,215
2023-10-18	0.340	0.340	0.330	0.330	0.330	8,353,461
2023-10-17	0.350	0.350	0.340	0.340	0.340	6,231,026
2023-10-16	0.350	0.360	0.350	0.350	0.350	6,756,273
2023-10-15	0.360	0.360	0.350	0.350	0.350	5,168,590
2023-10-12	0.370	0.370	0.350	0.360	0.360	6,628,662
2023-10-11	0.370	0.370	0.360	0.370	0.370	4,951,326
2023-10-10	0.380	0.380	0.370	0.370	0.370	6,537,943
2023-10-09	0.370	0.380	0.360	0.380	0.380	8,618,786
2023-10-08	0.390	0.400	0.360	0.370	0.370	14,186,182
2023-10-04	0.350	0.400	0.340	0.390	0.390	13,965,024
2023-10-03	0.350	0.360	0.340	0.350	0.350	4,182,680
2023-10-02	0.380	0.380	0.350	0.350	0.350	10,384,815
2023-10-01	0.380	0.380	0.370	0.380	0.380	6,826,154
2023-09-27	0.400	0.400	0.380	0.380	0.380	13,905,320
2023-09-26	0.410	0.420	0.390	0.400	0.400	14,239,365
2023-09-25	0.400	0.420	0.390	0.410	0.410	16,446,190
2023-09-24	0.430	0.430	0.400	0.400	0.400	13,669,375
2023-09-21	0.420	0.440	0.410	0.430	0.430	12,791,880
2023-09-20	0.460	0.460	0.420	0.420	0.420	19,890,695
2023-09-19	0.470	0.470	0.450	0.460	0.460	25,855,725
2023-09-18	0.490	0.490	0.450	0.470	0.470	32,987,373
2023-09-17	0.520	0.520	0.480	0.490	0.490	39,405,636
2023-09-14	0.500	0.520	0.470	0.520	0.520	32,042,473
2023-09-13	0.560	0.560	0.490	0.500	0.500	40,149,977
2023-09-12	0.560	0.630	0.540	0.560	0.560	62,605,359
2023-09-11	0.700	0.700	0.560	0.560	0.560	2,129,751
2023-09-10	0.880	0.880	0.700	0.700	0.700	6,893,266
2023-09-07	0.730	0.880	0.730	0.880	0.880	1,709,764
2023-09-06	0.730	0.880	0.730	0.730	0.730	397,481
2023-09-05	0.730	0.880	0.730	0.730	0.730	59,000
2023-09-04	0.730	0.730	0.730	0.730	0.730	0
2023-09-03	0.730	0.880	0.730	0.730	0.730	102,955
2023-08-31	0.730	0.880	0.730	0.730	0.730	7,575
2023-08-30	0.730	0.880	0.730	0.730	0.730	10,549
2023-08-29	0.610	0.730	0.610	0.730	0.730	412,250
2023-08-28	0.610	0.730	0.610	0.610	0.610	315
2023-08-27	0.610	0.730	0.610	0.610	0.610	7,056
2023-08-24	0.610	0.730	0.610	0.610	0.610	10,948
2023-08-23	0.610	0.730	0.610	0.610	0.610	785
2023-08-22	0.610	0.730	0.610	0.610	0.610	3
2023-08-21	0.610	0.730	0.610	0.610	0.610	1,290
2023-08-20	0.610	0.730	0.610	0.610	0.610	251,070
2023-08-17	0.610	0.730	0.610	0.610	0.610	2,750
2023-08-16	0.610	0.730	0.610	0.610	0.610	274
2023-08-15	0.610	0.730	0.610	0.610	0.610	103,797
2023-08-14	0.610	0.730	0.610	0.610	0.610	25,001
2023-08-13	0.610	0.730	0.610	0.610	0.610	300
2023-08-10	0.610	0.730	0.610	0.610	0.610	20,021
2023-08-09	0.610	0.730	0.610	0.610	0.610	1,730
2023-08-08	0.610	0.730	0.610	0.610	0.610	117,400
2023-08-07	0.610	0.730	0.610	0.610	0.610	126,472
2023-08-06	0.610	0.730	0.610	0.610	0.610	90,911
2023-08-03	0.610	0.730	0.610	0.610	0.610	2,220

← NewerPage 13 of 15 · 878 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.