Skip to main content
Coppertech Industries Ltd. (DSE:COPPERTECH)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
18.30
-0.30 (-1.61%)
At close: Mar 5, 2026

Coppertech Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.6018.7018.1018.3018.30-1.61%118,784
Mar 4, 202618.0018.8018.0018.6018.602.20%159,402
Mar 3, 202618.2019.8018.0018.2018.20-7.61%432,216
Mar 2, 202619.4020.2019.4019.7019.700.51%183,534
Mar 1, 202619.2020.0019.2019.6019.60-4.39%283,162
Feb 26, 202620.9020.9020.1020.5020.500.99%428,002
Feb 25, 202620.3020.5019.4020.3020.303.57%507,162
Feb 24, 202620.0020.0019.4019.6019.60-1.01%354,221
Feb 23, 202619.5019.9019.4019.8019.803.13%129,632
Feb 22, 202619.5019.8019.0019.2019.20-2.04%344,820
Feb 19, 202620.4020.4019.5019.6019.60-2.97%132,263
Feb 18, 202620.0020.9019.9020.2020.202.02%1,019,986
Feb 17, 202619.7020.3019.7019.8019.80-378,391
Feb 16, 202620.3020.4019.5019.8019.80-2.46%221,993
Feb 15, 202620.0020.5019.5020.3020.304.64%446,493
Feb 10, 202619.4019.9019.3019.4019.400.52%219,060
Feb 9, 202619.5019.5019.0019.3019.30-169,354
Feb 8, 202618.8019.4018.2019.3019.302.66%193,857
Feb 5, 202619.3019.5018.7018.8018.80-2.59%296,511
Feb 3, 202618.9019.5018.9019.3019.302.12%287,766
Feb 2, 202618.8019.2018.8018.9018.90-133,342
Feb 1, 202619.2019.3018.7018.9018.90-1.05%159,362
Jan 29, 202619.3019.3018.8019.1019.10-0.52%124,808
Jan 28, 202619.2019.2018.9019.2019.200.52%95,939
Jan 27, 202619.1019.2018.7019.1019.102.14%172,429
Jan 26, 202618.7019.2018.5018.7018.70-1.06%208,557
Jan 25, 202619.7019.8018.7018.9018.90-4.06%284,865
Jan 22, 202619.7020.1019.5019.7019.70-120,992
Jan 21, 202620.0020.0019.5019.7019.70-1.50%256,963
Jan 20, 202620.0020.3019.8020.0020.00-1.48%157,047
Jan 19, 202620.3020.3019.9020.3020.301.50%190,974
Jan 18, 202619.7020.6019.5020.0020.001.52%407,466
Jan 15, 202619.7020.5019.5019.7019.70-3.43%428,552
Jan 14, 202620.4021.0020.3020.4020.40-1.92%337,633
Jan 13, 202619.9021.0019.6020.8020.807.22%1,536,991
Jan 12, 202619.4019.7019.0019.4019.401.57%387,026
Jan 11, 202618.9019.5018.8019.1019.101.06%246,653
Jan 8, 202618.9019.1018.9018.9018.90-46,276
Jan 7, 202618.9019.2018.8018.9018.90-0.53%121,809
Jan 6, 202619.0019.2018.8019.0019.00-0.52%113,460
Jan 5, 202619.1019.3019.0019.1019.100.53%98,386
Jan 4, 202618.8019.2018.8019.0019.000.53%154,855
Jan 1, 202618.9019.1018.8018.9018.900.53%57,120
Dec 30, 202518.8019.0018.6018.8018.800.53%66,914
Dec 29, 202518.7018.8018.5018.7018.700.54%26,003
Dec 28, 202518.8019.1018.6018.6018.60-0.53%97,648
Dec 24, 202519.3019.3018.6018.7018.70-0.53%61,544
Dec 23, 202519.0019.2018.7018.8018.80-1.57%147,938
Dec 22, 202519.1019.7019.0019.1019.10-1.04%153,170
Dec 21, 202518.5019.6018.4019.3019.303.21%176,675
Dec 18, 202519.0019.0018.5018.7018.70-0.53%66,828
Dec 17, 202519.3019.7018.7018.8018.80-2.59%130,761
Dec 15, 202519.5019.7019.2019.3019.30-2.03%207,482
Dec 14, 202520.5020.5019.5019.7019.70-1.50%329,165
Dec 11, 202520.0020.3018.6020.0020.006.95%626,433
Dec 10, 202518.7019.2018.6018.7018.70-2.09%150,325
Dec 9, 202519.1019.4018.6019.1019.103.24%173,283
Dec 8, 202519.0019.0018.4018.5018.500.54%88,456
Dec 7, 202518.6018.7018.2018.4018.40-2.65%120,817
Dec 3, 202519.5019.7018.7018.9018.69-2.58%318,750
Dec 2, 202518.1019.7018.1019.4019.184.86%266,115
Dec 1, 202518.7019.1018.4018.5018.29-1.07%179,896
Nov 30, 202519.6019.8018.5018.7018.49-4.59%182,449
Nov 27, 202519.2020.0019.2019.6019.380.51%231,136
Nov 26, 202519.3019.7019.1019.5019.280.52%202,109
Nov 25, 202520.0020.2019.1019.4019.18-1.52%276,943
Nov 24, 202518.7019.8018.5019.7019.487.07%632,747
Nov 23, 202517.7018.5017.7018.4018.191.66%98,773
Nov 20, 202518.5018.9018.0018.1017.89-1.63%256,767
Nov 19, 202518.5018.5017.8018.4018.192.22%195,580
Nov 18, 202517.8018.5017.6018.0017.803.45%248,646
Nov 17, 202517.4017.7017.2017.4017.201.16%145,966
Nov 16, 202516.5017.7016.2017.2017.002.99%113,956
Nov 13, 202517.3017.7016.6016.7016.51-5.65%148,877
Nov 12, 202518.0018.2017.5017.7017.50-1.67%110,357
Nov 11, 202518.0018.5017.7018.0017.801.69%117,855
Nov 10, 202517.9018.3017.4017.7017.50-0.56%101,548
Nov 9, 202519.0019.0017.7017.8017.60-2.20%220,128
Nov 6, 202517.9018.4017.6018.2017.991.11%232,084
Nov 5, 202517.8018.7017.5018.0017.80-0.55%123,736
Nov 4, 202518.6018.6018.0018.1017.89-1.63%104,601
Nov 3, 202518.6019.0018.3018.4018.19-2.65%94,713
Nov 2, 202519.2019.3018.7018.9018.69-2.07%241,610
Oct 30, 202519.3019.5018.7019.3019.081.58%193,665
Oct 29, 202517.9019.1017.9019.0018.787.95%704,494
Oct 28, 202518.1018.3017.1017.6017.40-3.30%97,594
Oct 27, 202518.7018.7018.2018.2017.99-0.55%41,767
Oct 26, 202518.2018.7018.0018.3018.09-0.54%35,921
Oct 23, 202517.9018.6017.9018.4018.190.55%81,017
Oct 22, 202518.3018.4017.6018.3018.091.67%52,404
Oct 21, 202518.4018.9017.8018.0017.80-2.17%252,364
Oct 20, 202518.2018.7017.9018.4018.192.22%57,141
Oct 19, 202517.6018.3017.3018.0017.800.56%119,613
Oct 16, 202518.4018.4017.6017.9017.70-2.19%128,174
Oct 15, 202518.9018.9018.3018.3018.09-2.14%80,972
Oct 14, 202519.4019.8018.5018.7018.49-3.61%122,789
Oct 13, 202519.5019.8019.1019.4019.183.19%161,271
Oct 12, 202519.5019.6018.6018.8018.59-4.57%154,417
Oct 9, 202520.5020.5019.4019.7019.48-2.48%126,761
Oct 8, 202520.6020.7020.1020.2019.97-0.98%59,889