Coppertech Industries Ltd. (DSE:COPPERTECH)
Bangladesh
· Delayed Price · Currency is BDT 22.30
-0.60 (-2.62%)
At close: Apr 28, 2026
Coppertech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 22.90 | 23.50 | 22.70 | 22.90 | 22.90 | -0.87% | 476,182 |
| Apr 26, 2026 | 23.00 | 23.70 | 23.00 | 23.10 | 23.10 | 0.43% | 720,603 |
| Apr 23, 2026 | 23.60 | 23.70 | 22.80 | 23.00 | 23.00 | -1.71% | 613,251 |
| Apr 22, 2026 | 24.30 | 24.30 | 23.20 | 23.40 | 23.40 | -1.27% | 1,101,834 |
| Apr 21, 2026 | 23.90 | 24.80 | 23.50 | 23.70 | 23.70 | -0.84% | 1,563,412 |
| Apr 20, 2026 | 22.80 | 24.10 | 22.50 | 23.90 | 23.90 | 8.64% | 3,138,680 |
| Apr 19, 2026 | 21.80 | 22.60 | 21.20 | 22.00 | 22.00 | - | 902,357 |
| Apr 16, 2026 | 23.00 | 23.20 | 21.80 | 22.00 | 22.00 | -4.76% | 1,189,759 |
| Apr 15, 2026 | 23.10 | 23.10 | 21.20 | 23.10 | 23.10 | 10.00% | 2,485,543 |
| Apr 13, 2026 | 21.00 | 21.30 | 20.40 | 21.00 | 21.00 | 3.45% | 1,720,022 |
| Apr 12, 2026 | 20.00 | 20.40 | 19.60 | 20.30 | 20.30 | 1.50% | 266,566 |
| Apr 9, 2026 | 20.60 | 20.60 | 19.90 | 20.00 | 20.00 | -3.38% | 730,178 |
| Apr 8, 2026 | 20.10 | 20.90 | 20.10 | 20.70 | 20.70 | 3.50% | 667,436 |
| Apr 7, 2026 | 20.00 | 20.20 | 19.40 | 20.00 | 20.00 | 3.09% | 289,091 |
| Apr 6, 2026 | 19.10 | 19.70 | 19.10 | 19.40 | 19.40 | 1.04% | 286,767 |
| Apr 5, 2026 | 19.80 | 20.20 | 19.10 | 19.20 | 19.20 | -5.42% | 282,782 |
| Apr 2, 2026 | 20.30 | 21.50 | 20.10 | 20.30 | 20.30 | -4.25% | 544,497 |
| Apr 1, 2026 | 21.20 | 21.50 | 20.50 | 21.20 | 21.20 | 3.41% | 1,321,547 |
| Mar 31, 2026 | 20.50 | 20.80 | 20.00 | 20.50 | 20.50 | -0.97% | 777,334 |
| Mar 30, 2026 | 19.50 | 21.70 | 19.50 | 20.70 | 20.70 | 4.55% | 1,662,698 |
| Mar 29, 2026 | 19.50 | 20.00 | 19.10 | 19.80 | 19.80 | 2.06% | 532,416 |
| Mar 25, 2026 | 19.40 | 19.60 | 18.40 | 19.40 | 19.40 | 5.43% | 772,850 |
| Mar 24, 2026 | 18.70 | 18.70 | 18.10 | 18.40 | 18.40 | -1.60% | 158,499 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | - | 155,576 |
| Mar 15, 2026 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -1.06% | 121,487 |
| Mar 12, 2026 | 18.90 | 19.20 | 18.50 | 18.90 | 18.90 | 2.16% | 203,696 |
| Mar 11, 2026 | 18.10 | 18.70 | 18.00 | 18.50 | 18.50 | 2.21% | 172,493 |
| Mar 10, 2026 | 18.00 | 18.30 | 17.80 | 18.10 | 18.10 | 2.84% | 118,833 |
| Mar 9, 2026 | 17.90 | 17.90 | 17.40 | 17.60 | 17.60 | 1.15% | 72,150 |
| Mar 8, 2026 | 18.20 | 18.20 | 17.20 | 17.40 | 17.40 | -4.92% | 318,219 |
| Mar 5, 2026 | 18.60 | 18.70 | 18.10 | 18.30 | 18.30 | -1.61% | 118,784 |
| Mar 4, 2026 | 18.00 | 18.80 | 18.00 | 18.60 | 18.60 | 2.20% | 159,402 |
| Mar 3, 2026 | 18.20 | 19.80 | 18.00 | 18.20 | 18.20 | -7.61% | 432,216 |
| Mar 2, 2026 | 19.40 | 20.20 | 19.40 | 19.70 | 19.70 | 0.51% | 183,534 |
| Mar 1, 2026 | 19.20 | 20.00 | 19.20 | 19.60 | 19.60 | -4.39% | 283,162 |
| Feb 26, 2026 | 20.90 | 20.90 | 20.10 | 20.50 | 20.50 | 0.99% | 428,002 |
| Feb 25, 2026 | 20.30 | 20.50 | 19.40 | 20.30 | 20.30 | 3.57% | 507,162 |
| Feb 24, 2026 | 20.00 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 354,221 |
| Feb 23, 2026 | 19.50 | 19.90 | 19.40 | 19.80 | 19.80 | 3.13% | 129,632 |
| Feb 22, 2026 | 19.50 | 19.80 | 19.00 | 19.20 | 19.20 | -2.04% | 344,820 |
| Feb 19, 2026 | 20.40 | 20.40 | 19.50 | 19.60 | 19.60 | -2.97% | 132,263 |
| Feb 18, 2026 | 20.00 | 20.90 | 19.90 | 20.20 | 20.20 | 2.02% | 1,019,986 |
| Feb 17, 2026 | 19.70 | 20.30 | 19.70 | 19.80 | 19.80 | - | 378,391 |
| Feb 16, 2026 | 20.30 | 20.40 | 19.50 | 19.80 | 19.80 | -2.46% | 221,993 |
| Feb 15, 2026 | 20.00 | 20.50 | 19.50 | 20.30 | 20.30 | 4.64% | 446,493 |
| Feb 10, 2026 | 19.40 | 19.90 | 19.30 | 19.40 | 19.40 | 0.52% | 219,060 |
| Feb 9, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | - | 169,354 |
| Feb 8, 2026 | 18.80 | 19.40 | 18.20 | 19.30 | 19.30 | 2.66% | 193,857 |
| Feb 5, 2026 | 19.30 | 19.50 | 18.70 | 18.80 | 18.80 | -2.59% | 296,511 |
| Feb 3, 2026 | 18.90 | 19.50 | 18.90 | 19.30 | 19.30 | 2.12% | 287,766 |
| Feb 2, 2026 | 18.80 | 19.20 | 18.80 | 18.90 | 18.90 | - | 133,342 |
| Feb 1, 2026 | 19.20 | 19.30 | 18.70 | 18.90 | 18.90 | -1.05% | 159,362 |
| Jan 29, 2026 | 19.30 | 19.30 | 18.80 | 19.10 | 19.10 | -0.52% | 124,808 |
| Jan 28, 2026 | 19.20 | 19.20 | 18.90 | 19.20 | 19.20 | 0.52% | 95,939 |
| Jan 27, 2026 | 19.10 | 19.20 | 18.70 | 19.10 | 19.10 | 2.14% | 172,429 |
| Jan 26, 2026 | 18.70 | 19.20 | 18.50 | 18.70 | 18.70 | -1.06% | 208,557 |
| Jan 25, 2026 | 19.70 | 19.80 | 18.70 | 18.90 | 18.90 | -4.06% | 284,865 |
| Jan 22, 2026 | 19.70 | 20.10 | 19.50 | 19.70 | 19.70 | - | 120,992 |
| Jan 21, 2026 | 20.00 | 20.00 | 19.50 | 19.70 | 19.70 | -1.50% | 256,963 |
| Jan 20, 2026 | 20.00 | 20.30 | 19.80 | 20.00 | 20.00 | -1.48% | 157,047 |
| Jan 19, 2026 | 20.30 | 20.30 | 19.90 | 20.30 | 20.30 | 1.50% | 190,974 |
| Jan 18, 2026 | 19.70 | 20.60 | 19.50 | 20.00 | 20.00 | 1.52% | 407,466 |
| Jan 15, 2026 | 19.70 | 20.50 | 19.50 | 19.70 | 19.70 | -3.43% | 428,552 |
| Jan 14, 2026 | 20.40 | 21.00 | 20.30 | 20.40 | 20.40 | -1.92% | 337,633 |
| Jan 13, 2026 | 19.90 | 21.00 | 19.60 | 20.80 | 20.80 | 7.22% | 1,536,991 |
| Jan 12, 2026 | 19.40 | 19.70 | 19.00 | 19.40 | 19.40 | 1.57% | 387,026 |
| Jan 11, 2026 | 18.90 | 19.50 | 18.80 | 19.10 | 19.10 | 1.06% | 246,653 |
| Jan 8, 2026 | 18.90 | 19.10 | 18.90 | 18.90 | 18.90 | - | 46,276 |
| Jan 7, 2026 | 18.90 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 121,809 |
| Jan 6, 2026 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | -0.52% | 113,460 |
| Jan 5, 2026 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | 0.53% | 98,386 |
| Jan 4, 2026 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | 0.53% | 154,855 |
| Jan 1, 2026 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | 0.53% | 57,120 |
| Dec 30, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | 0.53% | 66,914 |
| Dec 29, 2025 | 18.70 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | 26,003 |
| Dec 28, 2025 | 18.80 | 19.10 | 18.60 | 18.60 | 18.60 | -0.53% | 97,648 |
| Dec 24, 2025 | 19.30 | 19.30 | 18.60 | 18.70 | 18.70 | -0.53% | 61,544 |
| Dec 23, 2025 | 19.00 | 19.20 | 18.70 | 18.80 | 18.80 | -1.57% | 147,938 |
| Dec 22, 2025 | 19.10 | 19.70 | 19.00 | 19.10 | 19.10 | -1.04% | 153,170 |
| Dec 21, 2025 | 18.50 | 19.60 | 18.40 | 19.30 | 19.30 | 3.21% | 176,675 |
| Dec 18, 2025 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -0.53% | 66,828 |
| Dec 17, 2025 | 19.30 | 19.70 | 18.70 | 18.80 | 18.80 | -2.59% | 130,761 |
| Dec 15, 2025 | 19.50 | 19.70 | 19.20 | 19.30 | 19.30 | -2.03% | 207,482 |
| Dec 14, 2025 | 20.50 | 20.50 | 19.50 | 19.70 | 19.70 | -1.50% | 329,165 |
| Dec 11, 2025 | 20.00 | 20.30 | 18.60 | 20.00 | 20.00 | 6.95% | 626,433 |
| Dec 10, 2025 | 18.70 | 19.20 | 18.60 | 18.70 | 18.70 | -2.09% | 150,325 |
| Dec 9, 2025 | 19.10 | 19.40 | 18.60 | 19.10 | 19.10 | 3.24% | 173,283 |
| Dec 8, 2025 | 19.00 | 19.00 | 18.40 | 18.50 | 18.50 | 0.54% | 88,456 |
| Dec 7, 2025 | 18.60 | 18.70 | 18.20 | 18.40 | 18.40 | -2.65% | 120,817 |
| Dec 3, 2025 | 19.50 | 19.70 | 18.70 | 18.90 | 18.69 | -2.58% | 318,750 |
| Dec 2, 2025 | 18.10 | 19.70 | 18.10 | 19.40 | 19.18 | 4.86% | 266,115 |
| Dec 1, 2025 | 18.70 | 19.10 | 18.40 | 18.50 | 18.29 | -1.07% | 179,896 |
| Nov 30, 2025 | 19.60 | 19.80 | 18.50 | 18.70 | 18.49 | -4.59% | 182,449 |
| Nov 27, 2025 | 19.20 | 20.00 | 19.20 | 19.60 | 19.38 | 0.51% | 231,136 |
| Nov 26, 2025 | 19.30 | 19.70 | 19.10 | 19.50 | 19.28 | 0.52% | 202,109 |
| Nov 25, 2025 | 20.00 | 20.20 | 19.10 | 19.40 | 19.18 | -1.52% | 276,943 |
| Nov 24, 2025 | 18.70 | 19.80 | 18.50 | 19.70 | 19.48 | 7.07% | 632,747 |
| Nov 23, 2025 | 17.70 | 18.50 | 17.70 | 18.40 | 18.19 | 1.66% | 98,773 |
| Nov 20, 2025 | 18.50 | 18.90 | 18.00 | 18.10 | 17.89 | -1.63% | 256,767 |
| Nov 19, 2025 | 18.50 | 18.50 | 17.80 | 18.40 | 18.19 | 2.22% | 195,580 |