Coppertech Industries Ltd. (DSE:COPPERTECH)
Bangladesh · Delayed Price · Currency is BDT 23.90
+0.40 (1.70%)
At close: Nov 4, 2026
Coppertech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.60 | 24.10 | 23.20 | 23.50 | 23.50 | 0.43% | 618,764 |
| Nov 2, 2026 | 22.90 | 23.70 | 22.80 | 23.40 | 23.40 | 3.54% | 470,808 |
| Nov 1, 2026 | 23.10 | 23.30 | 22.50 | 22.60 | 22.60 | -2.16% | 630,079 |
| Oct 29, 2026 | 23.40 | 23.40 | 22.80 | 23.10 | 23.10 | -1.28% | 487,250 |
| Oct 28, 2026 | 23.00 | 23.70 | 22.70 | 23.40 | 23.40 | 2.18% | 718,168 |
| Oct 27, 2026 | 22.60 | 23.00 | 22.20 | 22.90 | 22.90 | 4.09% | 697,062 |
| Oct 26, 2026 | 22.70 | 22.80 | 21.70 | 22.00 | 22.00 | -3.93% | 374,107 |
| Oct 25, 2026 | 22.20 | 23.20 | 22.20 | 22.90 | 22.90 | 4.09% | 862,779 |
| Oct 19, 2026 | 21.20 | 22.50 | 21.00 | 22.00 | 22.00 | 3.77% | 682,528 |
| Oct 17, 2026 | 21.50 | 21.90 | 21.10 | 21.20 | 21.20 | -1.40% | 178,293 |
| Oct 15, 2026 | 19.70 | 21.50 | 19.60 | 21.50 | 21.50 | 9.69% | 848,318 |
| Oct 14, 2026 | 19.50 | 19.70 | 19.40 | 19.60 | 19.60 | 1.03% | 87,133 |
| Oct 13, 2026 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | 1.57% | 108,387 |
| Oct 12, 2026 | 19.90 | 20.00 | 18.90 | 19.10 | 19.10 | -4.02% | 304,958 |
| Oct 11, 2026 | 20.70 | 20.80 | 19.70 | 19.90 | 19.90 | -3.40% | 184,240 |
| Oct 8, 2026 | 20.80 | 21.00 | 20.50 | 20.60 | 20.60 | - | 131,534 |
| Oct 7, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | 68,345 |
| Oct 6, 2026 | 20.50 | 20.80 | 20.10 | 20.20 | 20.20 | -0.98% | 89,328 |
| Oct 5, 2026 | 21.30 | 21.40 | 20.20 | 20.40 | 20.40 | -3.32% | 160,369 |
| Oct 4, 2026 | 21.10 | 21.60 | 20.90 | 21.10 | 21.10 | -2.76% | 122,766 |
| Oct 1, 2026 | 21.70 | 22.30 | 21.60 | 21.70 | 21.70 | -0.91% | 253,262 |
| Sep 30, 2026 | 22.20 | 22.20 | 21.80 | 21.90 | 21.90 | -0.45% | 223,639 |
| Sep 29, 2026 | 22.20 | 22.30 | 21.90 | 22.00 | 22.00 | - | 144,361 |
| Sep 28, 2026 | 22.30 | 22.40 | 22.00 | 22.00 | 22.00 | - | 126,773 |
| Sep 27, 2026 | 22.60 | 22.70 | 21.80 | 22.00 | 22.00 | -1.79% | 154,301 |
| Sep 24, 2026 | 23.00 | 23.30 | 22.30 | 22.40 | 22.40 | -1.75% | 324,987 |
| Sep 23, 2026 | 22.60 | 23.10 | 22.60 | 22.80 | 22.80 | 2.24% | 274,557 |
| Sep 22, 2026 | 22.30 | 23.20 | 22.10 | 22.30 | 22.30 | -2.19% | 359,490 |
| Sep 21, 2026 | 22.80 | 23.40 | 22.60 | 22.80 | 22.80 | -2.56% | 336,777 |
| Sep 20, 2026 | 22.60 | 23.70 | 22.60 | 23.40 | 23.40 | 4.00% | 328,021 |
| Sep 17, 2026 | 21.90 | 22.70 | 21.50 | 22.50 | 22.50 | 2.74% | 230,559 |
| Sep 16, 2026 | 21.90 | 22.50 | 21.70 | 21.90 | 21.90 | 1.39% | 256,420 |
| Sep 15, 2026 | 21.00 | 22.10 | 21.00 | 21.60 | 21.60 | 4.85% | 230,726 |
| Sep 14, 2026 | 21.30 | 21.50 | 20.50 | 20.60 | 20.60 | -2.37% | 152,854 |
| Sep 13, 2026 | 22.70 | 22.70 | 21.00 | 21.10 | 21.10 | -6.64% | 387,361 |
| Sep 10, 2026 | 23.20 | 23.40 | 22.50 | 22.60 | 22.60 | -2.16% | 179,752 |
| Sep 9, 2026 | 23.30 | 23.40 | 22.80 | 23.10 | 23.10 | - | 183,946 |
| Sep 8, 2026 | 23.80 | 24.00 | 22.90 | 23.10 | 23.10 | -0.86% | 126,745 |
| Sep 7, 2026 | 23.60 | 23.60 | 22.30 | 23.30 | 23.30 | -1.27% | 322,281 |
| Sep 6, 2026 | 24.50 | 24.50 | 23.40 | 23.60 | 23.60 | -4.45% | 213,706 |
| Sep 3, 2026 | 24.70 | 25.40 | 24.40 | 24.70 | 24.70 | -0.40% | 227,932 |
| Sep 2, 2026 | 24.80 | 25.10 | 24.10 | 24.80 | 24.80 | 2.90% | 193,790 |
| Sep 1, 2026 | 23.90 | 24.60 | 23.90 | 24.10 | 24.10 | 1.26% | 208,544 |
| Aug 31, 2026 | 23.90 | 24.20 | 23.60 | 23.80 | 23.80 | 0.42% | 100,419 |
| Aug 30, 2026 | 24.50 | 24.50 | 23.60 | 23.70 | 23.70 | -2.07% | 166,098 |
| Aug 27, 2026 | 24.20 | 24.60 | 24.00 | 24.20 | 24.20 | 0.41% | 130,913 |
| Aug 25, 2026 | 24.50 | 24.60 | 23.70 | 24.10 | 24.10 | - | 134,145 |
| Aug 24, 2026 | 24.10 | 25.30 | 24.00 | 24.10 | 24.10 | -3.98% | 354,275 |
| Aug 23, 2026 | 26.20 | 26.40 | 24.70 | 25.10 | 25.10 | -3.83% | 353,347 |
| Aug 20, 2026 | 25.60 | 26.40 | 25.40 | 26.10 | 26.10 | 3.16% | 478,446 |