DSE : COPPERTECH
Coppertech Industries Ltd. — Price history
Rolling, Drawing, And Extruding Of Nonferrous Metals · Bangladesh
Last price 23.1 BDT (At close: Oct 29, 2026) · Market cap 1.51B
Latest research: Coppertech Industries financial analysis: copper rod 84% of FY2025 sales, financial expenses BDT 112m (Oct 2026) · Coppertech Industries: FY2025 profit of BDT 46.4m on revenue of BDT 1,666m, with copper rod at 83.7% of sales and financial expenses up 31.8%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Coppertech Industries Ltd. (COPPERTECH) closed at 23.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 23.4 | 23.4 | 22.8 | 23.1 | 487,250 | -1.28% |
| 2026-10-28 | 23 | 23.7 | 22.7 | 23.4 | 718,168 | +2.18% |
| 2026-10-27 | 22.6 | 23 | 22.2 | 22.9 | 697,062 | +4.09% |
| 2026-10-26 | 22.7 | 22.8 | 21.7 | 22 | 374,107 | -3.93% |
| 2026-10-25 | 22.2 | 23.2 | 22.2 | 22.9 | 862,779 | +4.09% |
| 2026-10-19 | 21.2 | 22.5 | 21 | 22 | 682,528 | +3.77% |
| 2026-10-17 | 21.5 | 21.9 | 21.1 | 21.2 | 178,293 | -1.40% |
| 2026-10-15 | 19.7 | 21.5 | 19.6 | 21.5 | 848,318 | +9.69% |
| 2026-10-14 | 19.5 | 19.7 | 19.4 | 19.6 | 87,133 | +1.03% |
| 2026-10-13 | 19.7 | 19.7 | 19.3 | 19.4 | 108,387 | +1.57% |
| 2026-10-12 | 19.9 | 20 | 18.9 | 19.1 | 304,958 | -4.02% |
| 2026-10-11 | 20.7 | 20.8 | 19.7 | 19.9 | 184,240 | -3.40% |
| 2026-10-08 | 20.8 | 21 | 20.5 | 20.6 | 131,534 | +0.00% |
| 2026-10-07 | 20.2 | 20.6 | 20.2 | 20.6 | 68,345 | +1.98% |
| 2026-10-06 | 20.5 | 20.8 | 20.1 | 20.2 | 89,328 | -0.98% |
| 2026-10-05 | 21.3 | 21.4 | 20.2 | 20.4 | 160,369 | -3.32% |
| 2026-10-04 | 21.1 | 21.6 | 20.9 | 21.1 | 122,766 | -2.76% |
| 2026-10-01 | 21.7 | 22.3 | 21.6 | 21.7 | 253,262 | -0.91% |
| 2026-09-30 | 22.2 | 22.2 | 21.8 | 21.9 | 223,639 | -0.45% |
| 2026-09-29 | 22.2 | 22.3 | 21.9 | 22 | 144,361 | +0.00% |
| 2026-09-28 | 22.3 | 22.4 | 22 | 22 | 126,773 | +0.00% |
| 2026-09-27 | 22.6 | 22.7 | 21.8 | 22 | 154,301 | -1.79% |
| 2026-09-24 | 23 | 23.3 | 22.3 | 22.4 | 324,987 | -1.75% |
| 2026-09-23 | 22.6 | 23.1 | 22.6 | 22.8 | 274,557 | +2.24% |
| 2026-09-22 | 22.3 | 23.2 | 22.1 | 22.3 | 359,490 | -2.19% |
| 2026-09-21 | 22.8 | 23.4 | 22.6 | 22.8 | 336,777 | -2.56% |
| 2026-09-20 | 22.6 | 23.7 | 22.6 | 23.4 | 328,021 | +4.00% |
| 2026-09-17 | 21.9 | 22.7 | 21.5 | 22.5 | 230,559 | +2.74% |
| 2026-09-16 | 21.9 | 22.5 | 21.7 | 21.9 | 256,419 | +1.39% |
| 2026-09-15 | 21 | 22.1 | 21 | 21.6 | 230,726 | +4.85% |
| 2026-09-14 | 21.3 | 21.5 | 20.5 | 20.6 | 152,854 | -2.37% |
| 2026-09-13 | 22.7 | 22.7 | 21 | 21.1 | 387,361 | -6.64% |
| 2026-09-10 | 23.2 | 23.4 | 22.5 | 22.6 | 179,752 | -2.16% |
| 2026-09-09 | 23.3 | 23.4 | 22.8 | 23.1 | 183,946 | +0.00% |
| 2026-09-08 | 23.8 | 24 | 22.9 | 23.1 | 126,745 | -0.86% |
| 2026-09-07 | 23.6 | 23.6 | 22.3 | 23.3 | 322,281 | -1.27% |
| 2026-09-06 | 24.5 | 24.5 | 23.4 | 23.6 | 213,706 | -4.45% |
| 2026-09-03 | 24.7 | 25.4 | 24.4 | 24.7 | 227,932 | -0.40% |
| 2026-09-02 | 24.8 | 25.1 | 24.1 | 24.8 | 193,790 | +2.90% |
| 2026-09-01 | 23.9 | 24.6 | 23.9 | 24.1 | 208,544 | +1.26% |
| 2026-08-31 | 23.9 | 24.2 | 23.6 | 23.8 | 100,419 | +0.42% |
| 2026-08-30 | 24.5 | 24.5 | 23.6 | 23.7 | 166,098 | -2.07% |
| 2026-08-27 | 24.2 | 24.6 | 24 | 24.2 | 130,913 | +0.41% |
| 2026-08-25 | 24.5 | 24.6 | 23.7 | 24.1 | 134,145 | +0.00% |
| 2026-08-24 | 24.1 | 25.3 | 24 | 24.1 | 354,275 | -3.98% |
| 2026-08-23 | 26.2 | 26.4 | 24.7 | 25.1 | 353,347 | -3.83% |
| 2026-08-20 | 25.6 | 26.4 | 25.4 | 26.1 | 478,446 | +3.16% |
| 2026-08-19 | 25.3 | 25.9 | 25 | 25.3 | 508,520 | -1.94% |
| 2026-08-18 | 26.1 | 26.9 | 25.5 | 25.8 | 356,501 | -1.15% |
| 2026-08-17 | 27 | 27.3 | 25.8 | 26.1 | 584,196 | -3.33% |
| 2026-08-16 | 28 | 28 | 26.7 | 27 | 560,742 | -2.88% |
| 2026-08-13 | 27.8 | 28.1 | 27.7 | 27.8 | 401,409 | +0.00% |
| 2026-08-12 | 27.8 | 28.6 | 27.7 | 27.8 | 590,536 | -1.77% |
| 2026-08-11 | 28.3 | 28.5 | 27.8 | 28.3 | 661,759 | +1.07% |
| 2026-08-10 | 28.1 | 28.4 | 27.5 | 28 | 678,445 | +0.36% |
| 2026-08-09 | 28.5 | 28.7 | 27.8 | 27.9 | 945,753 | -2.11% |
| 2026-08-06 | 28.7 | 29 | 28.4 | 28.5 | 1,106,350 | +0.71% |
| 2026-08-04 | 29.2 | 29.3 | 28.1 | 28.3 | 1,970,243 | -3.08% |
| 2026-08-03 | 29.9 | 29.9 | 28.9 | 29.2 | 1,782,988 | -1.68% |
| 2026-08-02 | 28.7 | 30.6 | 28.5 | 29.7 | 6,563,440 | +6.45% |
| 2026-07-30 | 26.8 | 28.2 | 26.8 | 27.9 | 1,523,036 | +4.10% |
| 2026-07-29 | 27.5 | 27.7 | 26.6 | 26.8 | 595,117 | -2.19% |
| 2026-07-28 | 27.4 | 27.5 | 27 | 27.4 | 558,368 | +1.11% |
| 2026-07-27 | 26.6 | 27.3 | 26.6 | 27.1 | 845,320 | +1.88% |
| 2026-07-26 | 26.3 | 26.7 | 25.8 | 26.6 | 423,023 | +2.31% |
| 2026-07-23 | 26.4 | 26.5 | 25.9 | 26 | 342,194 | -1.14% |
| 2026-07-22 | 26.6 | 26.8 | 26.2 | 26.3 | 301,769 | -0.75% |
| 2026-07-21 | 26.5 | 27 | 26.4 | 26.5 | 554,722 | +0.00% |
| 2026-07-20 | 26.4 | 26.6 | 26 | 26.5 | 248,349 | +1.15% |
| 2026-07-19 | 26.8 | 27.1 | 26 | 26.2 | 525,171 | -2.60% |
| 2026-07-16 | 27.3 | 27.4 | 26.8 | 26.9 | 406,336 | -1.10% |
| 2026-07-15 | 27.6 | 27.7 | 27.1 | 27.2 | 526,635 | -1.09% |
| 2026-07-14 | 27.3 | 27.7 | 27.2 | 27.5 | 777,038 | +1.10% |
| 2026-07-13 | 27.8 | 27.9 | 27.1 | 27.2 | 606,932 | -1.45% |
| 2026-07-12 | 27.3 | 27.7 | 27.1 | 27.6 | 944,410 | +1.47% |
| 2026-07-09 | 27.5 | 27.6 | 27.1 | 27.2 | 695,336 | +0.00% |
| 2026-07-08 | 27.4 | 27.7 | 27.1 | 27.2 | 731,684 | -1.45% |
| 2026-07-07 | 27.8 | 28 | 27.4 | 27.6 | 1,011,842 | -0.72% |
| 2026-07-06 | 28.2 | 28.4 | 27.5 | 27.8 | 1,694,554 | -0.36% |
| 2026-07-05 | 27 | 28.1 | 27 | 27.9 | 1,391,126 | +3.72% |
| 2026-07-02 | 26.9 | 27.3 | 26.3 | 26.9 | 777,836 | -0.74% |
| 2026-06-30 | 27.3 | 27.4 | 27 | 27.1 | 462,438 | +0.37% |
| 2026-06-29 | 27 | 27.7 | 26.8 | 27 | 520,988 | -1.46% |
| 2026-06-28 | 27.6 | 28 | 27.2 | 27.4 | 1,077,751 | -0.36% |
| 2026-06-25 | 27.5 | 27.7 | 27.2 | 27.5 | 1,184,522 | +1.10% |
| 2026-06-24 | 27.2 | 27.4 | 26.4 | 27.2 | 770,507 | +2.26% |
| 2026-06-23 | 26.6 | 26.7 | 25.7 | 26.6 | 286,747 | +1.92% |
| 2026-06-22 | 27.4 | 27.4 | 25.8 | 26.1 | 774,789 | -3.69% |
| 2026-06-21 | 27.9 | 28.1 | 27 | 27.1 | 535,256 | -2.87% |
| 2026-06-18 | 27.9 | 28.9 | 27.7 | 27.9 | 1,049,983 | -1.06% |
| 2026-06-17 | 28.2 | 28.6 | 27.5 | 28.2 | 925,345 | +2.92% |
| 2026-06-16 | 27.4 | 28.2 | 27.2 | 27.4 | 780,320 | -1.79% |
| 2026-06-15 | 27.9 | 29.2 | 27.7 | 27.9 | 1,282,983 | -3.79% |
| 2026-06-14 | 29.6 | 30.1 | 28.7 | 29 | 1,836,516 | -1.36% |
| 2026-06-11 | 28.8 | 30.4 | 28.8 | 29.4 | 2,838,565 | +0.68% |
| 2026-06-10 | 29.3 | 29.8 | 28.3 | 29.2 | 2,772,145 | +1.39% |
| 2026-06-09 | 27.9 | 29.1 | 27.3 | 28.8 | 2,231,379 | +4.73% |
| 2026-06-08 | 27.5 | 28.1 | 27 | 27.5 | 1,100,607 | +0.73% |
| 2026-06-07 | 28.4 | 28.4 | 27.1 | 27.3 | 955,274 | -2.15% |
| 2026-06-04 | 27.8 | 28.3 | 27.4 | 27.9 | 1,913,774 | +0.36% |
| 2026-06-03 | 28.3 | 28.4 | 27.6 | 27.8 | 2,150,416 | -1.77% |
| 2026-06-02 | 28.9 | 29.2 | 28 | 28.3 | 2,083,426 | -1.74% |
| 2026-06-01 | 28 | 29.2 | 27.2 | 28.8 | 2,041,009 | +4.73% |
| 2026-05-24 | 27.4 | 28.4 | 26.7 | 27.5 | 2,097,881 | +0.73% |
| 2026-05-23 | 26.1 | 28.4 | 26.1 | 27.3 | 2,127,695 | +4.20% |
| 2026-05-21 | 26.2 | 26.6 | 25.4 | 26.2 | 1,642,447 | +2.75% |
| 2026-05-20 | 25.5 | 25.7 | 25.1 | 25.5 | 846,077 | +2.41% |
| 2026-05-19 | 24.3 | 25.2 | 24.1 | 24.9 | 670,596 | +2.47% |
| 2026-05-18 | 25 | 25.3 | 24.1 | 24.3 | 736,921 | -2.80% |
| 2026-05-17 | 25.3 | 25.8 | 24.9 | 25 | 747,026 | -0.79% |
| 2026-05-14 | 25.2 | 26 | 24.8 | 25.2 | 1,163,265 | -0.79% |
| 2026-05-13 | 25.4 | 26.3 | 25.2 | 25.4 | 1,006,299 | -2.68% |
| 2026-05-12 | 26.1 | 26.7 | 25.2 | 26.1 | 2,118,222 | +2.76% |
| 2026-05-11 | 25.4 | 26.5 | 25.1 | 25.4 | 1,261,659 | -3.05% |
| 2026-05-10 | 26.9 | 27.2 | 25.9 | 26.2 | 2,028,286 | -1.50% |
| 2026-05-07 | 26.6 | 26.7 | 25.5 | 26.6 | 2,670,703 | +3.50% |
| 2026-05-06 | 25.7 | 26 | 24.9 | 25.7 | 1,933,267 | +1.98% |
| 2026-05-05 | 25.2 | 25.6 | 24.2 | 25.2 | 2,194,380 | +3.28% |
| 2026-05-04 | 24.4 | 25.3 | 23.9 | 24.4 | 994,317 | -0.41% |
| 2026-05-03 | 23 | 24.5 | 22.8 | 24.5 | 2,877,197 | +9.87% |