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
2025-04-22	0.580	0.620	0.580	0.610	0.610	29,363,715
2025-04-17	0.550	0.580	0.540	0.580	0.580	48,334,216
2025-04-16	0.560	0.560	0.540	0.550	0.550	17,713,937
2025-04-15	0.530	0.560	0.520	0.560	0.560	47,978,898
2025-04-14	0.470	0.550	0.470	0.530	0.530	69,065,708
2025-04-13	0.450	0.470	0.450	0.470	0.470	9,517,390
2025-04-10	0.440	0.470	0.440	0.450	0.450	6,750,375
2025-04-09	0.460	0.470	0.440	0.440	0.440	8,478,412
2025-04-08	0.460	0.470	0.460	0.460	0.460	6,936,831
2025-04-07	0.460	0.470	0.450	0.460	0.460	8,795,387
2025-04-06	0.470	0.490	0.450	0.460	0.460	19,092,524
2025-04-03	0.440	0.510	0.430	0.470	0.470	45,642,751
2025-03-27	0.430	0.450	0.430	0.440	0.440	13,226,671
2025-03-26	0.430	0.440	0.430	0.430	0.430	3,830,547
2025-03-25	0.440	0.440	0.430	0.430	0.430	3,345,034
2025-03-24	0.430	0.470	0.430	0.440	0.440	15,905,020
2025-03-23	0.430	0.440	0.420	0.430	0.430	6,321,721
2025-03-20	0.450	0.460	0.430	0.430	0.430	5,895,867
2025-03-19	0.450	0.470	0.450	0.450	0.450	5,456,369
2025-03-18	0.450	0.460	0.450	0.450	0.450	3,013,241
2025-03-17	0.450	0.480	0.450	0.450	0.450	4,826,287
2025-03-16	0.470	0.480	0.450	0.450	0.450	6,465,451
2025-03-13	0.480	0.500	0.470	0.470	0.470	7,232,125
2025-03-12	0.470	0.480	0.470	0.480	0.480	1,660,568
2025-03-11	0.480	0.490	0.470	0.470	0.470	4,164,260
2025-03-10	0.490	0.500	0.470	0.480	0.480	9,581,526
2025-03-09	0.500	0.520	0.490	0.490	0.490	22,420,448
2025-03-06	0.470	0.500	0.470	0.500	0.500	25,457,094
2025-03-05	0.490	0.510	0.470	0.470	0.470	21,813,559
2025-03-04	0.470	0.510	0.460	0.490	0.490	35,487,648
2025-03-03	0.480	0.480	0.460	0.470	0.470	9,037,714
2025-03-02	0.450	0.480	0.440	0.480	0.480	34,678,424
2025-02-27	0.440	0.450	0.430	0.450	0.450	17,345,438
2025-02-26	0.410	0.450	0.410	0.440	0.440	14,919,965
2025-02-25	0.420	0.420	0.410	0.410	0.410	4,136,558
2025-02-24	0.430	0.430	0.420	0.420	0.420	3,155,734
2025-02-23	0.430	0.430	0.430	0.430	0.430	1,723,997
2025-02-20	0.430	0.440	0.430	0.430	0.430	2,566,892
2025-02-19	0.430	0.430	0.430	0.430	0.430	3,466,856
2025-02-18	0.430	0.440	0.430	0.430	0.430	2,079,167
2025-02-17	0.440	0.450	0.430	0.430	0.430	12,828,013
2025-02-16	0.430	0.440	0.430	0.440	0.440	22,274,072
2025-02-13	0.430	0.440	0.430	0.430	0.430	8,418,606
2025-02-12	0.430	0.440	0.410	0.430	0.430	7,376,219
2025-02-11	0.460	0.460	0.420	0.430	0.430	14,559,781
2025-02-10	0.460	0.470	0.430	0.460	0.460	26,533,899
2025-02-09	0.450	0.480	0.450	0.460	0.460	37,821,658
2025-02-06	0.420	0.450	0.420	0.450	0.450	42,238,490
2025-02-05	0.410	0.430	0.410	0.420	0.420	13,331,403
2025-02-04	0.400	0.420	0.400	0.410	0.410	20,001,251
2025-02-03	0.400	0.400	0.390	0.400	0.400	6,940,775
2025-02-02	0.410	0.410	0.390	0.400	0.400	15,683,495
2025-01-30	0.420	0.420	0.410	0.410	0.410	13,054,515
2025-01-29	0.420	0.430	0.410	0.420	0.420	13,261,048
2025-01-28	0.430	0.450	0.420	0.420	0.420	31,720,262
2025-01-27	0.420	0.440	0.420	0.430	0.430	38,942,786
2025-01-26	0.420	0.430	0.410	0.420	0.420	12,256,384
2025-01-23	0.410	0.430	0.410	0.420	0.420	19,720,687
2025-01-22	0.420	0.430	0.410	0.410	0.410	17,377,041
2025-01-21	0.430	0.440	0.420	0.420	0.420	26,902,778

← NewerPage 7 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.