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
2024-10-24	0.480	0.500	0.460	0.500	0.500	19,987,131
2024-10-23	0.500	0.500	0.480	0.480	0.480	29,056,036
2024-10-22	0.460	0.500	0.460	0.500	0.500	50,568,634
2024-10-21	0.430	0.460	0.420	0.460	0.460	22,574,917
2024-10-20	0.440	0.460	0.430	0.430	0.430	17,761,973
2024-10-17	0.400	0.450	0.400	0.440	0.440	27,120,378
2024-10-16	0.410	0.420	0.400	0.400	0.400	10,174,589
2024-10-15	0.400	0.420	0.400	0.410	0.410	5,793,899
2024-10-14	0.390	0.410	0.390	0.400	0.400	3,323,167
2024-10-13	0.390	0.410	0.390	0.390	0.390	12,573,142
2024-10-10	0.400	0.400	0.390	0.390	0.390	5,980,293
2024-10-09	0.390	0.400	0.390	0.400	0.400	4,370,980
2024-10-08	0.420	0.420	0.390	0.390	0.390	7,112,914
2024-10-07	0.420	0.430	0.410	0.420	0.420	4,906,168
2024-10-03	0.430	0.430	0.420	0.420	0.420	2,647,058
2024-10-02	0.440	0.440	0.420	0.430	0.430	8,977,466
2024-10-01	0.430	0.440	0.430	0.440	0.440	14,047,870
2024-09-30	0.440	0.450	0.430	0.430	0.430	7,664,239
2024-09-29	0.450	0.450	0.440	0.440	0.440	2,002,307
2024-09-26	0.460	0.460	0.440	0.450	0.450	8,662,171
2024-09-25	0.450	0.470	0.450	0.460	0.460	7,342,382
2024-09-24	0.460	0.470	0.440	0.450	0.450	12,413,755
2024-09-23	0.470	0.470	0.450	0.460	0.460	10,517,317
2024-09-22	0.470	0.480	0.450	0.470	0.470	6,305,353
2024-09-19	0.460	0.470	0.460	0.470	0.470	6,488,348
2024-09-18	0.450	0.470	0.420	0.460	0.460	14,942,339
2024-09-17	0.430	0.470	0.410	0.450	0.450	23,385,390
2024-09-16	0.480	0.480	0.420	0.430	0.430	30,980,811
2024-09-12	0.510	0.510	0.470	0.480	0.480	13,718,296
2024-09-11	0.540	0.550	0.510	0.510	0.510	26,277,861
2024-09-10	0.510	0.540	0.510	0.540	0.540	17,060,481
2024-09-09	0.500	0.520	0.500	0.510	0.510	4,476,064
2024-09-08	0.500	0.520	0.500	0.500	0.500	6,581,206
2024-09-05	0.500	0.510	0.490	0.500	0.500	16,224,997
2024-09-04	0.500	0.520	0.500	0.500	0.500	29,732,018
2024-09-03	0.550	0.550	0.490	0.500	0.500	31,546,075
2024-09-02	0.570	0.570	0.540	0.550	0.550	9,678,382
2024-09-01	0.600	0.600	0.570	0.570	0.570	5,734,115
2024-08-29	0.620	0.620	0.580	0.600	0.600	12,415,697
2024-08-28	0.620	0.640	0.610	0.620	0.620	3,874,295
2024-08-27	0.630	0.630	0.590	0.620	0.620	6,851,531
2024-08-26	0.640	0.640	0.620	0.630	0.630	2,330,882
2024-08-25	0.660	0.670	0.640	0.640	0.640	6,484,127
2024-08-22	0.630	0.690	0.630	0.660	0.660	10,039,748
2024-08-21	0.630	0.640	0.580	0.630	0.630	7,168,778
2024-08-20	0.630	0.650	0.630	0.630	0.630	8,385,117
2024-08-19	0.640	0.650	0.630	0.630	0.630	4,992,569
2024-08-18	0.610	0.650	0.600	0.640	0.640	11,472,293
2024-08-15	0.600	0.620	0.600	0.610	0.610	14,921,665
2024-08-14	0.600	0.610	0.590	0.600	0.600	2,196,058
2024-08-13	0.600	0.610	0.580	0.600	0.600	7,722,261
2024-08-12	0.610	0.620	0.590	0.600	0.600	7,380,864
2024-08-11	0.580	0.620	0.570	0.610	0.610	7,433,300
2024-08-08	0.580	0.590	0.560	0.580	0.580	5,083,699
2024-08-07	0.540	0.580	0.540	0.580	0.580	9,786,880
2024-08-06	0.520	0.550	0.520	0.540	0.540	11,732,396
2024-08-05	0.560	0.560	0.500	0.520	0.520	14,776,865
2024-08-04	0.570	0.580	0.530	0.560	0.560	10,538,235
2024-08-01	0.560	0.580	0.550	0.570	0.570	9,938,247
2024-07-31	0.550	0.570	0.540	0.560	0.560	8,016,451

← NewerPage 9 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.