Coppertech Industries Ltd. (DSE:COPPERTECH)
Bangladesh · Delayed Price · Currency is BDT 22.40
-0.40 (-1.75%)
At close: Sep 24, 2026
Coppertech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 25.30 | 25.90 | 25.00 | 25.30 | 25.30 | -1.94% | 508,520 |
| Aug 18, 2026 | 26.10 | 26.90 | 25.50 | 25.80 | 25.80 | -1.15% | 356,501 |
| Aug 17, 2026 | 27.00 | 27.30 | 25.80 | 26.10 | 26.10 | -3.33% | 584,196 |
| Aug 16, 2026 | 28.00 | 28.00 | 26.70 | 27.00 | 27.00 | -2.88% | 560,742 |
| Aug 13, 2026 | 27.80 | 28.10 | 27.70 | 27.80 | 27.80 | - | 401,409 |
| Aug 12, 2026 | 27.80 | 28.60 | 27.70 | 27.80 | 27.80 | -1.77% | 590,536 |
| Aug 11, 2026 | 28.30 | 28.50 | 27.80 | 28.30 | 28.30 | 1.07% | 661,759 |
| Aug 10, 2026 | 28.10 | 28.40 | 27.50 | 28.00 | 28.00 | 0.36% | 678,445 |
| Aug 9, 2026 | 28.50 | 28.70 | 27.80 | 27.90 | 27.90 | -2.11% | 945,753 |
| Aug 6, 2026 | 28.70 | 29.00 | 28.40 | 28.50 | 28.50 | 0.71% | 1,106,350 |
| Aug 4, 2026 | 29.20 | 29.30 | 28.10 | 28.30 | 28.30 | -3.08% | 1,970,243 |
| Aug 3, 2026 | 29.90 | 29.90 | 28.90 | 29.20 | 29.20 | -1.68% | 1,782,988 |
| Aug 2, 2026 | 28.70 | 30.60 | 28.50 | 29.70 | 29.70 | 6.45% | 6,563,440 |
| Jul 30, 2026 | 26.80 | 28.20 | 26.80 | 27.90 | 27.90 | 4.10% | 1,523,036 |
| Jul 29, 2026 | 27.50 | 27.70 | 26.60 | 26.80 | 26.80 | -2.19% | 595,117 |
| Jul 28, 2026 | 27.40 | 27.50 | 27.00 | 27.40 | 27.40 | 1.11% | 558,368 |
| Jul 27, 2026 | 26.60 | 27.30 | 26.60 | 27.10 | 27.10 | 1.88% | 845,320 |
| Jul 26, 2026 | 26.30 | 26.70 | 25.80 | 26.60 | 26.60 | 2.31% | 423,023 |
| Jul 23, 2026 | 26.40 | 26.50 | 25.90 | 26.00 | 26.00 | -1.14% | 342,194 |
| Jul 22, 2026 | 26.60 | 26.80 | 26.20 | 26.30 | 26.30 | -0.75% | 301,769 |
| Jul 21, 2026 | 26.50 | 27.00 | 26.40 | 26.50 | 26.50 | - | 554,722 |
| Jul 20, 2026 | 26.40 | 26.60 | 26.00 | 26.50 | 26.50 | 1.15% | 248,349 |
| Jul 19, 2026 | 26.80 | 27.10 | 26.00 | 26.20 | 26.20 | -2.60% | 525,171 |
| Jul 16, 2026 | 27.30 | 27.40 | 26.80 | 26.90 | 26.90 | -1.10% | 406,336 |
| Jul 15, 2026 | 27.60 | 27.70 | 27.10 | 27.20 | 27.20 | -1.09% | 526,635 |