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
2025-01-20	0.420	0.450	0.420	0.430	0.430	75,787,761
2025-01-19	0.390	0.430	0.390	0.420	0.420	48,363,554
2025-01-16	0.360	0.400	0.360	0.390	0.390	17,071,285
2025-01-15	0.360	0.370	0.360	0.360	0.360	1,701,342
2025-01-14	0.350	0.360	0.350	0.360	0.360	3,298,132
2025-01-13	0.370	0.370	0.340	0.350	0.350	4,581,906
2025-01-12	0.370	0.370	0.360	0.370	0.370	4,980,680
2025-01-09	0.370	0.380	0.370	0.370	0.370	1,816,983
2025-01-08	0.370	0.380	0.370	0.370	0.370	4,693,124
2025-01-06	0.370	0.380	0.370	0.370	0.370	8,213,544
2025-01-05	0.370	0.370	0.370	0.370	0.370	4,240,135
2025-01-02	0.370	0.380	0.370	0.370	0.370	3,565,884
2024-12-31	0.360	0.370	0.350	0.370	0.370	9,240,805
2024-12-30	0.370	0.370	0.350	0.360	0.360	12,907,633
2024-12-29	0.380	0.390	0.360	0.370	0.370	12,506,652
2024-12-26	0.380	0.390	0.380	0.380	0.380	3,220,884
2024-12-25	0.380	0.390	0.380	0.380	0.380	0
2024-12-24	0.380	0.390	0.380	0.380	0.380	5,166,817
2024-12-23	0.390	0.390	0.380	0.380	0.380	4,662,532
2024-12-22	0.390	0.400	0.390	0.390	0.390	3,036,744
2024-12-19	0.400	0.400	0.380	0.390	0.390	5,289,209
2024-12-18	0.400	0.400	0.390	0.400	0.400	4,097,770
2024-12-17	0.400	0.410	0.400	0.400	0.400	9,158,200
2024-12-16	0.400	0.410	0.400	0.400	0.400	10,448,149
2024-12-15	0.400	0.410	0.400	0.400	0.400	8,848,761
2024-12-12	0.400	0.400	0.400	0.400	0.400	5,904,020
2024-12-11	0.400	0.400	0.400	0.400	0.400	4,582,427
2024-12-10	0.400	0.410	0.400	0.400	0.400	14,529,997
2024-12-09	0.410	0.410	0.400	0.400	0.400	8,998,620
2024-12-08	0.400	0.420	0.400	0.410	0.410	17,062,434
2024-12-05	0.400	0.400	0.400	0.400	0.400	10,979,118
2024-12-04	0.400	0.400	0.390	0.400	0.400	4,980,821
2024-12-03	0.400	0.400	0.390	0.400	0.400	7,251,081
2024-12-02	0.400	0.400	0.400	0.400	0.400	3,977,291
2024-12-01	0.400	0.400	0.400	0.400	0.400	4,574,801
2024-11-28	0.400	0.400	0.390	0.400	0.400	6,679,757
2024-11-27	0.400	0.410	0.400	0.400	0.400	10,699,593
2024-11-26	0.400	0.410	0.400	0.400	0.400	5,061,284
2024-11-25	0.400	0.410	0.400	0.400	0.400	8,829,346
2024-11-24	0.410	0.410	0.400	0.400	0.400	8,622,858
2024-11-21	0.410	0.420	0.410	0.410	0.410	11,548,067
2024-11-20	0.410	0.420	0.410	0.410	0.410	30,280,274
2024-11-19	0.410	0.420	0.410	0.410	0.410	11,643,780
2024-11-18	0.430	0.430	0.410	0.410	0.410	26,297,378
2024-11-17	0.410	0.430	0.410	0.430	0.430	45,009,941
2024-11-14	0.410	0.420	0.410	0.410	0.410	22,906,382
2024-11-13	0.410	0.430	0.410	0.410	0.410	41,648,403
2024-11-12	0.410	0.410	0.400	0.410	0.410	52,446,121
2024-11-11	0.420	0.420	0.400	0.410	0.410	77,502,966
2024-11-10	0.420	0.440	0.420	0.420	0.420	109,538,636
2024-11-07	0.420	0.420	0.410	0.420	0.420	39,375,335
2024-11-06	0.450	0.450	0.410	0.420	0.420	115,115,778
2024-11-05	0.510	0.510	0.420	0.450	0.450	106,327,579
2024-11-04	0.490	0.520	0.480	0.510	0.510	25,724,300
2024-11-03	0.480	0.500	0.480	0.490	0.490	14,946,827
2024-10-31	0.470	0.490	0.470	0.480	0.480	2,536,219
2024-10-30	0.480	0.490	0.470	0.470	0.470	4,963,393
2024-10-29	0.490	0.500	0.480	0.480	0.480	3,441,893
2024-10-28	0.500	0.500	0.490	0.490	0.490	9,912,986
2024-10-27	0.500	0.510	0.490	0.500	0.500	13,902,383

← NewerPage 8 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.