Copper for Commercial Investment & Real Estate Development (EGX:COPR)
Egypt · Delayed Price · Currency is EGP 0.5400
-0.0180 (-3.23%)
At close: Dec 2, 2025
EGX:COPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -3.23% | 69,055,140 |
| Dec 1, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.18% | 13,172,910 |
| Nov 30, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.71% | 10,588,550 |
| Nov 27, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 2.36% | 29,169,150 |
| Nov 26, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.72% | 17,586,600 |
| Nov 25, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 0.73% | 36,676,020 |
| Nov 24, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.14% | 25,749,900 |
| Nov 23, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 11,435,860 |
| Nov 20, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.71% | 12,155,230 |
| Nov 19, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.57% | 15,999,630 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -2.04% | 13,392,780 |
| Nov 17, 2025 | 0.58 | 0.61 | 0.59 | 0.59 | 0.59 | 0.69% | 44,224,810 |
| Nov 16, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 3.55% | 62,642,680 |
| Nov 13, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.18% | 20,140,800 |
| Nov 12, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.05% | 13,401,520 |
| Nov 11, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.21% | 10,350,900 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.37% | 15,362,760 |
| Nov 9, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 24,804,350 |
| Nov 6, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.68% | 31,376,220 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.17% | 33,334,580 |
| Nov 4, 2025 | 0.56 | 0.62 | 0.56 | 0.60 | 0.60 | 6.62% | 146,462,900 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -5.25% | 48,404,900 |
| Nov 2, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 34,092,670 |
| Oct 30, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -4.76% | 119,017,200 |
| Oct 29, 2025 | 0.64 | 0.68 | 0.60 | 0.63 | 0.63 | -1.56% | 175,662,900 |
| Oct 28, 2025 | 0.80 | 0.76 | 0.64 | 0.64 | 0.64 | -20.00% | 229,288,000 |
| Oct 27, 2025 | 0.99 | 1.01 | 0.80 | 0.80 | 0.80 | -19.19% | 50,961,170 |
| Oct 26, 2025 | 1.07 | 1.08 | 0.98 | 0.99 | 0.99 | -7.48% | 24,104,420 |
| Oct 23, 2025 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 25,496,180 |
| Oct 22, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 24,264,670 |
| Oct 21, 2025 | 1.06 | 1.20 | 1.05 | 1.06 | 1.06 | - | 62,833,640 |
| Oct 20, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 19,585,190 |
| Oct 19, 2025 | 1.01 | 1.17 | 0.99 | 1.10 | 1.10 | 9.13% | 51,189,380 |
| Oct 16, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 3.92% | 48,672,240 |
| Oct 15, 2025 | 0.89 | 0.99 | 0.89 | 0.97 | 0.97 | 9.60% | 34,437,240 |
| Oct 14, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 0.23% | 7,134,000 |
| Oct 13, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.89% | 1,865,388 |
| Oct 12, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 4,179,893 |
| Oct 8, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.44% | 5,438,597 |
| Oct 7, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.55% | 5,925,421 |
| Oct 6, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.06% | 5,645,217 |
| Oct 5, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 3.89% | 8,802,243 |
| Oct 2, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.28% | 9,240,287 |
| Oct 1, 2025 | 0.83 | 0.93 | 0.83 | 0.86 | 0.86 | 3.99% | 20,207,170 |
| Sep 30, 2025 | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -4.83% | 5,673,566 |
| Sep 29, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -2.91% | 3,569,856 |
| Sep 28, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 3.59% | 10,365,790 |
| Sep 25, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -1.59% | 4,921,100 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.88% | 2,816,610 |
| Sep 23, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 0.44% | 8,312,994 |