Coppertech Industries Ltd. (DSE:COPPERTECH)
Bangladesh · Delayed Price · Currency is BDT 19.60
+0.20 (1.03%)
At close: Oct 14, 2026
Coppertech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |