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
2025-10-22	1.060	1.100	1.040	1.080	1.080	24,264,676
2025-10-21	1.060	1.200	1.050	1.060	1.060	62,833,640
2025-10-20	1.100	1.110	1.050	1.060	1.060	19,585,192
2025-10-19	1.010	1.170	0.990	1.100	1.100	51,189,382
2025-10-16	0.970	1.020	0.960	1.010	1.010	48,672,248
2025-10-15	0.890	0.990	0.890	0.970	0.970	34,437,246
2025-10-14	0.880	0.910	0.880	0.890	0.890	7,134,000
2025-10-13	0.900	0.900	0.880	0.880	0.880	1,865,388
2025-10-12	0.910	0.910	0.890	0.900	0.900	4,179,893
2025-10-08	0.910	0.920	0.890	0.910	0.910	5,438,597
2025-10-07	0.910	0.920	0.890	0.910	0.910	5,925,421
2025-10-06	0.880	0.910	0.880	0.910	0.910	5,645,217
2025-10-05	0.850	0.900	0.850	0.880	0.880	8,802,243
2025-10-02	0.860	0.880	0.840	0.850	0.850	9,240,287
2025-10-01	0.830	0.930	0.830	0.860	0.860	20,207,178
2025-09-30	0.870	0.880	0.830	0.830	0.830	5,673,566
2025-09-29	0.900	0.910	0.870	0.870	0.870	3,569,856
2025-09-28	0.860	0.910	0.860	0.900	0.900	10,365,798
2025-09-25	0.880	0.900	0.850	0.860	0.860	4,921,100
2025-09-24	0.900	0.900	0.870	0.880	0.880	2,816,610
2025-09-23	0.900	0.910	0.880	0.900	0.900	8,312,994
2025-09-22	0.880	0.920	0.860	0.900	0.900	6,837,736
2025-09-21	0.830	0.900	0.830	0.880	0.880	9,170,951
2025-09-18	0.890	0.900	0.830	0.830	0.830	7,158,185
2025-09-17	0.930	0.930	0.860	0.890	0.890	3,985,987
2025-09-16	0.870	0.980	0.830	0.930	0.930	21,110,730
2025-09-15	0.900	0.910	0.860	0.870	0.870	2,596,353
2025-09-14	0.890	0.910	0.880	0.900	0.900	6,156,111
2025-09-11	0.910	0.920	0.890	0.890	0.890	3,425,414
2025-09-10	0.920	0.930	0.900	0.910	0.910	2,078,395
2025-09-09	0.940	0.950	0.910	0.920	0.920	5,674,327
2025-09-08	0.970	0.980	0.930	0.940	0.940	9,725,255
2025-09-07	0.970	1.000	0.960	0.970	0.970	6,742,665
2025-09-03	0.940	1.010	0.940	0.970	0.970	26,641,852
2025-09-02	0.970	0.980	0.940	0.940	0.940	5,439,967
2025-09-01	0.970	0.990	0.940	0.970	0.970	13,727,070
2025-08-31	0.980	1.010	0.960	0.970	0.970	7,702,972
2025-08-28	0.990	1.010	0.950	0.980	0.980	12,115,202
2025-08-27	1.010	1.040	0.980	0.990	0.990	34,048,554
2025-08-26	1.060	1.100	0.990	1.010	1.010	41,585,607
2025-08-25	1.040	1.100	1.010	1.060	1.060	35,742,834
2025-08-24	0.920	1.080	0.920	1.040	1.040	38,530,345
2025-08-21	0.900	0.940	0.890	0.920	0.920	25,859,345
2025-08-20	0.910	0.920	0.900	0.900	0.900	6,314,105
2025-08-19	0.900	0.930	0.890	0.910	0.910	7,671,417
2025-08-18	0.910	0.930	0.900	0.900	0.900	9,524,679
2025-08-17	0.900	0.920	0.900	0.910	0.910	3,848,577
2025-08-14	0.930	0.930	0.900	0.900	0.900	3,662,697
2025-08-13	0.930	0.950	0.920	0.930	0.930	4,656,907
2025-08-12	0.960	0.970	0.930	0.930	0.930	11,476,671
2025-08-11	0.910	0.960	0.890	0.960	0.960	26,350,294
2025-08-10	0.920	0.920	0.910	0.910	0.910	3,406,371
2025-08-07	0.960	0.960	0.920	0.920	0.920	11,121,373
2025-08-06	0.940	0.960	0.910	0.960	0.960	17,917,527
2025-08-05	0.920	0.940	0.900	0.940	0.940	27,985,396
2025-08-04	0.880	1.060	0.870	0.920	0.920	49,368,421
2025-08-03	0.800	0.890	0.800	0.880	0.880	30,280,537
2025-07-31	0.800	0.840	0.800	0.800	0.800	6,204,862
2025-07-30	0.820	0.840	0.780	0.800	0.800	22,238,064
2025-07-29	0.790	0.820	0.790	0.820	0.820	28,566,037

← NewerPage 5 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.