Coppertech Industries Ltd. (DSE:COPPERTECH)
Bangladesh
· Delayed Price · Currency is BDT 18.90
-0.50 (-2.58%)
At close: Dec 3, 2025
Coppertech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 19.50 | 19.70 | 18.70 | 18.90 | 18.90 | -2.58% | 318,750 |
| Dec 2, 2025 | 19.40 | 19.70 | 18.10 | 19.40 | 19.40 | 4.86% | 266,115 |
| Dec 1, 2025 | 18.50 | 19.10 | 18.40 | 18.50 | 18.50 | -1.07% | 179,896 |
| Nov 30, 2025 | 19.60 | 19.80 | 18.50 | 18.70 | 18.70 | -4.59% | 182,449 |
| Nov 27, 2025 | 19.20 | 20.00 | 19.20 | 19.60 | 19.60 | 0.51% | 231,136 |
| Nov 26, 2025 | 19.30 | 19.70 | 19.10 | 19.50 | 19.50 | 0.52% | 202,109 |
| Nov 25, 2025 | 20.00 | 20.20 | 19.10 | 19.40 | 19.40 | -1.52% | 276,943 |
| Nov 24, 2025 | 18.70 | 19.80 | 18.50 | 19.70 | 19.70 | 7.07% | 632,747 |
| Nov 23, 2025 | 17.70 | 18.50 | 17.70 | 18.40 | 18.40 | 1.66% | 98,773 |
| Nov 20, 2025 | 18.50 | 18.90 | 18.00 | 18.10 | 18.10 | -1.63% | 256,767 |
| Nov 19, 2025 | 18.50 | 18.50 | 17.80 | 18.40 | 18.40 | 2.22% | 195,580 |
| Nov 18, 2025 | 17.80 | 18.50 | 17.60 | 18.00 | 18.00 | 3.45% | 248,646 |
| Nov 17, 2025 | 17.40 | 17.70 | 17.20 | 17.40 | 17.40 | 1.16% | 145,966 |
| Nov 16, 2025 | 16.50 | 17.70 | 16.20 | 17.20 | 17.20 | 2.99% | 113,956 |
| Nov 13, 2025 | 17.30 | 17.70 | 16.60 | 16.70 | 16.70 | -5.65% | 148,877 |
| Nov 12, 2025 | 18.00 | 18.20 | 17.50 | 17.70 | 17.70 | -1.67% | 110,357 |
| Nov 11, 2025 | 18.00 | 18.50 | 17.70 | 18.00 | 18.00 | 1.69% | 117,855 |
| Nov 10, 2025 | 17.90 | 18.30 | 17.40 | 17.70 | 17.70 | -0.56% | 101,548 |
| Nov 9, 2025 | 19.00 | 19.00 | 17.70 | 17.80 | 17.80 | -2.20% | 220,128 |
| Nov 6, 2025 | 17.90 | 18.40 | 17.60 | 18.20 | 18.20 | 1.11% | 232,084 |
| Nov 5, 2025 | 17.80 | 18.70 | 17.50 | 18.00 | 18.00 | -0.55% | 123,736 |
| Nov 4, 2025 | 18.60 | 18.60 | 18.00 | 18.10 | 18.10 | -1.63% | 104,601 |
| Nov 3, 2025 | 18.60 | 19.00 | 18.30 | 18.40 | 18.40 | -2.65% | 94,713 |
| Nov 2, 2025 | 19.20 | 19.30 | 18.70 | 18.90 | 18.90 | -2.07% | 241,610 |
| Oct 30, 2025 | 19.30 | 19.50 | 18.70 | 19.30 | 19.30 | 1.58% | 193,665 |
| Oct 29, 2025 | 17.90 | 19.10 | 17.90 | 19.00 | 19.00 | 7.95% | 704,494 |
| Oct 28, 2025 | 18.10 | 18.30 | 17.10 | 17.60 | 17.60 | -3.30% | 97,594 |
| Oct 27, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | -0.55% | 41,767 |
| Oct 26, 2025 | 18.20 | 18.70 | 18.00 | 18.30 | 18.30 | -0.54% | 35,921 |
| Oct 23, 2025 | 17.90 | 18.60 | 17.90 | 18.40 | 18.40 | 0.55% | 81,017 |
| Oct 22, 2025 | 18.30 | 18.40 | 17.60 | 18.30 | 18.30 | 1.67% | 52,404 |
| Oct 21, 2025 | 18.40 | 18.90 | 17.80 | 18.00 | 18.00 | -2.17% | 252,364 |
| Oct 20, 2025 | 18.20 | 18.70 | 17.90 | 18.40 | 18.40 | 2.22% | 57,141 |
| Oct 19, 2025 | 17.60 | 18.30 | 17.30 | 18.00 | 18.00 | 0.56% | 119,613 |
| Oct 16, 2025 | 18.40 | 18.40 | 17.60 | 17.90 | 17.90 | -2.19% | 128,174 |
| Oct 15, 2025 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -2.14% | 80,972 |
| Oct 14, 2025 | 19.40 | 19.80 | 18.50 | 18.70 | 18.70 | -3.61% | 122,789 |
| Oct 13, 2025 | 19.50 | 19.80 | 19.10 | 19.40 | 19.40 | 3.19% | 161,271 |
| Oct 12, 2025 | 19.50 | 19.60 | 18.60 | 18.80 | 18.80 | -4.57% | 154,417 |
| Oct 9, 2025 | 20.50 | 20.50 | 19.40 | 19.70 | 19.70 | -2.48% | 126,761 |
| Oct 8, 2025 | 20.60 | 20.70 | 20.10 | 20.20 | 20.20 | -0.98% | 59,889 |
| Oct 7, 2025 | 21.00 | 21.10 | 20.30 | 20.40 | 20.40 | -2.86% | 141,112 |
| Oct 6, 2025 | 21.60 | 21.60 | 20.80 | 21.00 | 21.00 | -1.41% | 175,064 |
| Oct 5, 2025 | 21.80 | 21.80 | 21.20 | 21.30 | 21.30 | -1.39% | 107,470 |
| Sep 30, 2025 | 22.30 | 22.30 | 21.60 | 21.60 | 21.60 | -1.37% | 122,785 |
| Sep 29, 2025 | 21.70 | 22.20 | 21.60 | 21.90 | 21.90 | 0.92% | 93,240 |
| Sep 28, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -2.69% | 173,060 |
| Sep 25, 2025 | 22.70 | 22.90 | 22.10 | 22.30 | 22.30 | -0.89% | 306,422 |
| Sep 24, 2025 | 22.10 | 22.70 | 21.80 | 22.50 | 22.50 | 2.74% | 179,770 |
| Sep 23, 2025 | 21.30 | 22.20 | 21.30 | 21.90 | 21.90 | 2.82% | 177,235 |