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 |
| Sep 22, 2025 | 21.50 | 21.90 | 21.00 | 21.30 | 21.30 | -0.93% | 268,843 |
| Sep 21, 2025 | 22.60 | 22.60 | 21.40 | 21.50 | 21.50 | -3.59% | 343,428 |
| Sep 18, 2025 | 22.70 | 22.90 | 22.10 | 22.30 | 22.30 | -1.76% | 244,375 |
| Sep 17, 2025 | 23.30 | 23.40 | 22.60 | 22.70 | 22.70 | -2.16% | 410,157 |
| Sep 16, 2025 | 22.90 | 23.40 | 22.80 | 23.20 | 23.20 | 2.65% | 492,522 |
| Sep 15, 2025 | 22.50 | 23.00 | 22.00 | 22.60 | 22.60 | 0.89% | 502,414 |
| Sep 14, 2025 | 23.70 | 23.70 | 22.20 | 22.40 | 22.40 | -2.61% | 374,294 |
| Sep 11, 2025 | 22.40 | 23.40 | 22.20 | 23.00 | 23.00 | 2.22% | 451,090 |
| Sep 10, 2025 | 23.60 | 23.60 | 22.20 | 22.50 | 22.50 | -3.02% | 371,066 |
| Sep 9, 2025 | 24.30 | 24.40 | 23.00 | 23.20 | 23.20 | -4.13% | 747,598 |
| Sep 8, 2025 | 24.50 | 25.20 | 24.00 | 24.20 | 24.20 | -1.22% | 1,084,491 |
| Sep 7, 2025 | 24.50 | 25.40 | 24.00 | 24.50 | 24.50 | 1.24% | 1,009,081 |
| Sep 4, 2025 | 23.10 | 24.70 | 22.80 | 24.20 | 24.20 | 4.76% | 1,829,861 |
| Sep 3, 2025 | 23.70 | 23.80 | 22.80 | 23.10 | 23.10 | -1.28% | 856,501 |
| Sep 2, 2025 | 22.00 | 23.50 | 22.00 | 23.40 | 23.40 | 5.88% | 1,302,881 |
| Sep 1, 2025 | 22.80 | 22.90 | 22.00 | 22.10 | 22.10 | -3.07% | 485,918 |
| Aug 31, 2025 | 22.80 | 23.50 | 22.60 | 22.80 | 22.80 | 0.44% | 900,201 |
| Aug 28, 2025 | 23.20 | 23.20 | 22.50 | 22.70 | 22.70 | 0.44% | 1,006,557 |
| Aug 27, 2025 | 22.20 | 22.80 | 21.80 | 22.60 | 22.60 | 0.89% | 735,648 |
| Aug 26, 2025 | 21.50 | 22.90 | 21.50 | 22.40 | 22.40 | 5.66% | 1,346,531 |
| Aug 25, 2025 | 21.50 | 21.50 | 21.00 | 21.20 | 21.20 | - | 531,268 |
| Aug 24, 2025 | 21.60 | 21.80 | 21.00 | 21.20 | 21.20 | -1.85% | 536,202 |
| Aug 21, 2025 | 21.60 | 21.70 | 21.10 | 21.60 | 21.60 | - | 246,325 |
| Aug 20, 2025 | 21.60 | 22.30 | 21.30 | 21.60 | 21.60 | -1.37% | 712,453 |
| Aug 19, 2025 | 21.60 | 22.30 | 21.50 | 21.90 | 21.90 | 1.86% | 882,649 |
| Aug 18, 2025 | 20.90 | 21.50 | 20.70 | 21.50 | 21.50 | 3.37% | 589,576 |
| Aug 17, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.46% | 192,547 |
| Aug 14, 2025 | 20.50 | 20.80 | 20.00 | 20.30 | 20.30 | - | 404,226 |
| Aug 13, 2025 | 20.50 | 20.80 | 20.10 | 20.30 | 20.30 | -0.49% | 180,893 |
| Aug 12, 2025 | 20.50 | 20.80 | 20.30 | 20.40 | 20.40 | - | 199,790 |
| Aug 11, 2025 | 20.90 | 21.20 | 20.10 | 20.40 | 20.40 | -1.92% | 245,204 |
| Aug 10, 2025 | 21.60 | 21.60 | 20.60 | 20.80 | 20.80 | -1.42% | 390,575 |
| Aug 7, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 21.10 | -1.40% | 234,706 |
| Aug 6, 2025 | 22.10 | 22.20 | 21.30 | 21.40 | 21.40 | -1.38% | 218,480 |
| Aug 4, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 21.70 | -3.12% | 343,076 |
| Aug 3, 2025 | 21.70 | 22.50 | 21.30 | 22.40 | 22.40 | 4.19% | 595,400 |
| Jul 31, 2025 | 22.10 | 22.30 | 21.40 | 21.50 | 21.50 | -1.38% | 440,670 |
| Jul 30, 2025 | 21.10 | 22.00 | 21.00 | 21.80 | 21.80 | 2.35% | 255,638 |
| Jul 29, 2025 | 21.90 | 22.20 | 21.10 | 21.30 | 21.30 | -2.74% | 357,958 |
| Jul 28, 2025 | 22.70 | 22.90 | 21.60 | 21.90 | 21.90 | -3.10% | 922,776 |
| Jul 27, 2025 | 22.60 | 23.50 | 22.50 | 22.60 | 22.60 | -0.44% | 2,107,620 |
| Jul 24, 2025 | 22.80 | 23.40 | 22.30 | 22.70 | 22.70 | -0.44% | 727,105 |
| Jul 23, 2025 | 21.10 | 22.80 | 21.10 | 22.80 | 22.80 | 9.62% | 3,101,655 |
| Jul 22, 2025 | 20.70 | 20.90 | 20.20 | 20.80 | 20.80 | 1.46% | 175,202 |
| Jul 21, 2025 | 20.80 | 21.10 | 20.40 | 20.50 | 20.50 | -1.44% | 575,426 |
| Jul 20, 2025 | 21.10 | 21.20 | 20.70 | 20.80 | 20.80 | -1.42% | 320,676 |
| Jul 17, 2025 | 21.40 | 21.60 | 21.00 | 21.10 | 21.10 | -0.94% | 497,356 |
| Jul 16, 2025 | 20.50 | 21.40 | 20.50 | 21.30 | 21.30 | 3.90% | 647,793 |
| Jul 15, 2025 | 20.80 | 20.90 | 20.40 | 20.50 | 20.50 | -0.49% | 316,979 |
| Jul 14, 2025 | 21.10 | 21.20 | 20.40 | 20.60 | 20.60 | -1.90% | 413,030 |