Coppertech Industries Ltd. (DSE:COPPERTECH)
Bangladesh · Delayed Price · Currency is BDT 21.10
-0.30 (-1.40%)
At close: Aug 7, 2025
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 20.90 | 21.20 | 20.10 | 20.40 | 20.40 | -1.92% | 245,204 |
| Aug 10, 2025 | 21.60 | 21.60 | 20.60 | 20.80 | 20.80 | -1.42% | 390,575 |
| Aug 7, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 21.10 | -1.40% | 234,706 |
| Aug 6, 2025 | 22.10 | 22.20 | 21.30 | 21.40 | 21.40 | -1.38% | 218,480 |
| Aug 4, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 21.70 | -3.12% | 343,076 |
| Aug 3, 2025 | 21.70 | 22.50 | 21.30 | 22.40 | 22.40 | 4.19% | 595,400 |
| Jul 31, 2025 | 22.10 | 22.30 | 21.40 | 21.50 | 21.50 | -1.38% | 440,670 |
| Jul 30, 2025 | 21.10 | 22.00 | 21.00 | 21.80 | 21.80 | 2.35% | 255,638 |
| Jul 29, 2025 | 21.90 | 22.20 | 21.10 | 21.30 | 21.30 | -2.74% | 357,958 |
| Jul 28, 2025 | 22.70 | 22.90 | 21.60 | 21.90 | 21.90 | -3.10% | 922,776 |
| Jul 27, 2025 | 22.60 | 23.50 | 22.50 | 22.60 | 22.60 | -0.44% | 2,107,620 |
| Jul 24, 2025 | 22.80 | 23.40 | 22.30 | 22.70 | 22.70 | -0.44% | 727,105 |
| Jul 23, 2025 | 21.10 | 22.80 | 21.10 | 22.80 | 22.80 | 9.62% | 3,101,655 |
| Jul 22, 2025 | 20.70 | 20.90 | 20.20 | 20.80 | 20.80 | 1.46% | 175,202 |
| Jul 21, 2025 | 20.80 | 21.10 | 20.40 | 20.50 | 20.50 | -1.44% | 575,426 |
| Jul 20, 2025 | 21.10 | 21.20 | 20.70 | 20.80 | 20.80 | -1.42% | 320,676 |
| Jul 17, 2025 | 21.40 | 21.60 | 21.00 | 21.10 | 21.10 | -0.94% | 497,356 |
| Jul 16, 2025 | 20.50 | 21.40 | 20.50 | 21.30 | 21.30 | 3.90% | 647,793 |
| Jul 15, 2025 | 20.80 | 20.90 | 20.40 | 20.50 | 20.50 | -0.49% | 316,979 |
| Jul 14, 2025 | 21.10 | 21.20 | 20.40 | 20.60 | 20.60 | -1.90% | 413,030 |
| Jul 13, 2025 | 20.80 | 21.40 | 20.60 | 21.00 | 21.00 | 0.96% | 615,532 |
| Jul 10, 2025 | 22.00 | 22.00 | 20.70 | 20.80 | 20.80 | - | 317,508 |
| Jul 9, 2025 | 20.90 | 21.30 | 20.70 | 20.80 | 20.80 | 0.48% | 471,267 |
| Jul 8, 2025 | 20.60 | 20.90 | 20.20 | 20.70 | 20.70 | 1.47% | 572,873 |
| Jul 7, 2025 | 20.70 | 20.90 | 20.20 | 20.40 | 20.40 | -0.49% | 400,672 |
| Jul 3, 2025 | 20.70 | 20.90 | 20.30 | 20.50 | 20.50 | -1.44% | 478,086 |
| Jul 2, 2025 | 21.40 | 21.70 | 20.70 | 20.80 | 20.80 | -1.42% | 961,780 |
| Jun 30, 2025 | 20.70 | 21.40 | 19.80 | 21.10 | 21.10 | 1.44% | 976,807 |
| Jun 29, 2025 | 21.30 | 21.90 | 20.50 | 20.80 | 20.80 | 0.48% | 1,916,095 |
| Jun 26, 2025 | 19.90 | 21.00 | 19.80 | 20.70 | 20.70 | 4.55% | 665,688 |
| Jun 25, 2025 | 18.50 | 19.90 | 18.50 | 19.80 | 19.80 | 6.45% | 403,141 |
| Jun 24, 2025 | 18.70 | 18.90 | 18.50 | 18.60 | 18.60 | 0.54% | 143,842 |
| Jun 23, 2025 | 18.20 | 18.70 | 18.00 | 18.50 | 18.50 | 1.65% | 198,839 |
| Jun 22, 2025 | 18.30 | 18.50 | 17.90 | 18.20 | 18.20 | -2.15% | 141,358 |
| Jun 19, 2025 | 18.60 | 19.00 | 18.30 | 18.60 | 18.60 | - | 359,717 |
| Jun 18, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 0.54% | 147,826 |
| Jun 17, 2025 | 18.20 | 18.70 | 18.00 | 18.50 | 18.50 | 1.65% | 416,667 |
| Jun 16, 2025 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 2.82% | 176,431 |
| Jun 15, 2025 | 17.50 | 17.80 | 17.30 | 17.70 | 17.70 | - | 88,046 |
| Jun 4, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | 0.57% | 55,783 |
| Jun 3, 2025 | 17.80 | 18.00 | 17.50 | 17.60 | 17.60 | -1.12% | 56,951 |
| Jun 2, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | - | 49,870 |
| Jun 1, 2025 | 18.00 | 18.20 | 17.60 | 17.80 | 17.80 | - | 28,972 |
| May 29, 2025 | 17.70 | 18.00 | 17.30 | 17.80 | 17.80 | 0.56% | 212,909 |
| May 28, 2025 | 18.00 | 18.40 | 17.50 | 17.70 | 17.70 | -1.67% | 163,207 |
| May 27, 2025 | 18.40 | 18.60 | 17.90 | 18.00 | 18.00 | -1.64% | 208,695 |
| May 26, 2025 | 18.20 | 18.90 | 18.20 | 18.30 | 18.30 | 2.23% | 328,398 |
| May 25, 2025 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -2.19% | 323,914 |
| May 24, 2025 | 18.80 | 18.80 | 18.00 | 18.30 | 18.30 | -1.08% | 112,302 |
| May 22, 2025 | 17.90 | 19.00 | 17.70 | 18.50 | 18.50 | 3.93% | 646,355 |