Coppertech Industries Ltd. (DSE:COPPERTECH)
Bangladesh · Delayed Price · Currency is BDT 18.70
+0.10 (0.54%)
At close: Dec 29, 2025
Coppertech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | 0.53% | 57,120 |
| Dec 30, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | 0.53% | 66,914 |
| Dec 29, 2025 | 18.70 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | 26,003 |
| Dec 28, 2025 | 18.80 | 19.10 | 18.60 | 18.60 | 18.60 | -0.53% | 97,648 |
| Dec 24, 2025 | 19.30 | 19.30 | 18.60 | 18.70 | 18.70 | -0.53% | 61,544 |
| Dec 23, 2025 | 19.00 | 19.20 | 18.70 | 18.80 | 18.80 | -1.57% | 147,938 |
| Dec 22, 2025 | 19.10 | 19.70 | 19.00 | 19.10 | 19.10 | -1.04% | 153,170 |
| Dec 21, 2025 | 18.50 | 19.60 | 18.40 | 19.30 | 19.30 | 3.21% | 176,675 |
| Dec 18, 2025 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -0.53% | 66,828 |
| Dec 17, 2025 | 19.30 | 19.70 | 18.70 | 18.80 | 18.80 | -2.59% | 130,761 |
| Dec 15, 2025 | 19.50 | 19.70 | 19.20 | 19.30 | 19.30 | -2.03% | 207,482 |
| Dec 14, 2025 | 20.50 | 20.50 | 19.50 | 19.70 | 19.70 | -1.50% | 329,165 |
| Dec 11, 2025 | 20.00 | 20.30 | 18.60 | 20.00 | 20.00 | 6.95% | 626,433 |
| Dec 10, 2025 | 18.70 | 19.20 | 18.60 | 18.70 | 18.70 | -2.09% | 150,325 |
| Dec 9, 2025 | 19.10 | 19.40 | 18.60 | 19.10 | 19.10 | 3.24% | 173,283 |
| Dec 8, 2025 | 19.00 | 19.00 | 18.40 | 18.50 | 18.50 | 0.54% | 88,456 |
| Dec 7, 2025 | 18.60 | 18.70 | 18.20 | 18.40 | 18.40 | -2.65% | 120,817 |
| Dec 3, 2025 | 19.50 | 19.70 | 18.70 | 18.90 | 18.69 | -2.58% | 318,750 |
| Dec 2, 2025 | 18.10 | 19.70 | 18.10 | 19.40 | 19.18 | 4.86% | 266,115 |
| Dec 1, 2025 | 18.70 | 19.10 | 18.40 | 18.50 | 18.29 | -1.07% | 179,896 |
| Nov 30, 2025 | 19.60 | 19.80 | 18.50 | 18.70 | 18.49 | -4.59% | 182,449 |
| Nov 27, 2025 | 19.20 | 20.00 | 19.20 | 19.60 | 19.38 | 0.51% | 231,136 |
| Nov 26, 2025 | 19.30 | 19.70 | 19.10 | 19.50 | 19.28 | 0.52% | 202,109 |
| Nov 25, 2025 | 20.00 | 20.20 | 19.10 | 19.40 | 19.18 | -1.52% | 276,943 |
| Nov 24, 2025 | 18.70 | 19.80 | 18.50 | 19.70 | 19.48 | 7.07% | 632,747 |
| Nov 23, 2025 | 17.70 | 18.50 | 17.70 | 18.40 | 18.19 | 1.66% | 98,773 |
| Nov 20, 2025 | 18.50 | 18.90 | 18.00 | 18.10 | 17.89 | -1.63% | 256,767 |
| Nov 19, 2025 | 18.50 | 18.50 | 17.80 | 18.40 | 18.19 | 2.22% | 195,580 |
| Nov 18, 2025 | 17.80 | 18.50 | 17.60 | 18.00 | 17.80 | 3.45% | 248,646 |
| Nov 17, 2025 | 17.40 | 17.70 | 17.20 | 17.40 | 17.20 | 1.16% | 145,966 |
| Nov 16, 2025 | 16.50 | 17.70 | 16.20 | 17.20 | 17.00 | 2.99% | 113,956 |
| Nov 13, 2025 | 17.30 | 17.70 | 16.60 | 16.70 | 16.51 | -5.65% | 148,877 |
| Nov 12, 2025 | 18.00 | 18.20 | 17.50 | 17.70 | 17.50 | -1.67% | 110,357 |
| Nov 11, 2025 | 18.00 | 18.50 | 17.70 | 18.00 | 17.80 | 1.69% | 117,855 |
| Nov 10, 2025 | 17.90 | 18.30 | 17.40 | 17.70 | 17.50 | -0.56% | 101,548 |
| Nov 9, 2025 | 19.00 | 19.00 | 17.70 | 17.80 | 17.60 | -2.20% | 220,128 |
| Nov 6, 2025 | 17.90 | 18.40 | 17.60 | 18.20 | 17.99 | 1.11% | 232,084 |
| Nov 5, 2025 | 17.80 | 18.70 | 17.50 | 18.00 | 17.80 | -0.55% | 123,736 |
| Nov 4, 2025 | 18.60 | 18.60 | 18.00 | 18.10 | 17.89 | -1.63% | 104,601 |
| Nov 3, 2025 | 18.60 | 19.00 | 18.30 | 18.40 | 18.19 | -2.65% | 94,713 |
| Nov 2, 2025 | 19.20 | 19.30 | 18.70 | 18.90 | 18.69 | -2.07% | 241,610 |
| Oct 30, 2025 | 19.30 | 19.50 | 18.70 | 19.30 | 19.08 | 1.58% | 193,665 |
| Oct 29, 2025 | 17.90 | 19.10 | 17.90 | 19.00 | 18.78 | 7.95% | 704,494 |
| Oct 28, 2025 | 18.10 | 18.30 | 17.10 | 17.60 | 17.40 | -3.30% | 97,594 |
| Oct 27, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 17.99 | -0.55% | 41,767 |
| Oct 26, 2025 | 18.20 | 18.70 | 18.00 | 18.30 | 18.09 | -0.54% | 35,921 |
| Oct 23, 2025 | 17.90 | 18.60 | 17.90 | 18.40 | 18.19 | 0.55% | 81,017 |
| Oct 22, 2025 | 18.30 | 18.40 | 17.60 | 18.30 | 18.09 | 1.67% | 52,404 |
| Oct 21, 2025 | 18.40 | 18.90 | 17.80 | 18.00 | 17.80 | -2.17% | 252,364 |
| Oct 20, 2025 | 18.20 | 18.70 | 17.90 | 18.40 | 18.19 | 2.22% | 57,141 |