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
2023-08-02	0.610	0.730	0.610	0.610	0.610	3,996
2023-08-01	0.610	0.730	0.610	0.610	0.610	6,864
2023-07-31	0.610	0.730	0.610	0.610	0.610	94,520
2023-07-30	0.610	0.730	0.610	0.610	0.610	6,015
2023-07-27	0.610	0.730	0.610	0.610	0.610	106,760
2023-07-26	0.610	0.730	0.610	0.610	0.610	56,461
2023-07-25	0.610	0.730	0.610	0.610	0.610	103,350
2023-07-24	0.610	0.730	0.610	0.610	0.610	32,698
2023-07-19	0.610	0.730	0.610	0.610	0.610	150,201
2023-07-18	0.610	0.730	0.610	0.610	0.610	285,712
2023-07-17	0.610	0.730	0.610	0.610	0.610	2,621
2023-07-16	0.610	0.730	0.610	0.610	0.610	91,221
2023-07-13	0.610	0.730	0.610	0.610	0.610	156,884
2023-07-12	0.610	0.730	0.610	0.610	0.610	167,890
2023-07-11	0.610	0.730	0.610	0.610	0.610	147,525
2023-07-10	0.610	0.730	0.610	0.610	0.610	141,644
2023-07-09	0.610	0.730	0.610	0.610	0.610	591,731
2023-07-06	0.610	0.730	0.610	0.610	0.610	428,594
2023-07-05	0.730	0.730	0.610	0.610	0.610	23,727
2023-07-04	40.170	48.200	39.010	40.930	40.930	719,630
2023-06-26	33.480	40.170	33.480	40.170	40.170	408,319
2023-06-25	27.900	33.480	27.900	33.480	33.480	350,967
2023-06-22	23.250	27.900	23.250	27.900	27.900	84,831
2023-06-21	19.380	23.250	19.380	23.250	23.250	13,861
2023-06-20	16.150	19.380	16.150	19.380	19.380	239,116
2023-06-19	16.150	16.900	15.430	16.150	16.150	5,115
2023-06-18	16.150	16.610	15.000	16.150	16.150	12,257
2023-06-15	16.810	17.000	16.000	16.150	16.150	31,177
2023-06-14	16.730	17.800	14.810	16.810	16.810	22,136
2023-06-13	17.610	17.610	16.300	16.730	16.730	28,867
2023-06-12	17.570	18.290	16.800	17.610	17.610	43,020
2023-06-11	17.000	18.400	17.000	17.570	17.570	67,502
2023-06-08	17.000	18.330	16.720	17.000	17.000	5,213
2023-06-07	17.000	18.410	17.000	17.000	17.000	3,654
2023-06-06	17.000	18.000	17.000	17.000	17.000	11,473
2023-06-05	17.000	17.680	16.700	17.000	17.000	5,859
2023-06-04	17.000	17.490	16.000	17.000	17.000	8,754
2023-06-01	17.000	17.500	16.620	17.000	17.000	2,361
2023-05-31	17.000	17.050	17.000	17.000	17.000	4,934
2023-05-30	17.000	17.710	16.900	17.000	17.000	2,592
2023-05-29	17.000	17.750	16.150	17.000	17.000	3,372
2023-05-28	17.000	17.000	16.000	17.000	17.000	2,595
2023-05-25	17.000	17.000	13.610	17.000	17.000	8,679
2023-05-24	18.350	18.350	17.000	17.000	17.000	23,729
2023-05-23	18.350	18.350	17.000	18.350	18.350	14,171
2023-05-22	18.350	18.350	16.070	18.350	18.350	9,640
2023-05-21	18.350	18.990	17.970	18.350	18.350	11,427
2023-05-18	18.350	18.350	17.110	18.350	18.350	2,645
2023-05-17	18.380	18.430	18.000	18.350	18.350	31,241
2023-05-16	18.380	19.500	18.380	18.380	18.380	12,102
2023-05-15	17.400	19.450	17.400	18.380	18.380	21,562
2023-05-14	17.400	18.010	17.400	17.400	17.400	5,450
2023-05-11	19.360	19.540	17.000	17.400	17.400	17,300
2023-05-10	19.360	19.900	17.100	19.360	19.360	9,644
2023-05-09	19.840	22.500	18.990	19.360	19.360	25,751
2023-05-08	19.840	20.020	19.000	19.840	19.840	6,345
2023-05-07	19.840	20.500	19.820	19.840	19.840	91
2023-05-03	19.840	20.990	19.800	19.840	19.840	578
2023-05-02	22.060	22.100	19.000	19.840	19.840	15,632
2023-04-30	22.060	23.100	20.000	22.060	22.060	5,308

← NewerPage 14 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.