Karnaphuli Insurance PLC (DSE:KARNAPHULI)
Bangladesh · Delayed Price · Currency is BDT 32.80
-0.70 (-2.09%)
At close: Jul 31, 2025
Karnaphuli Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33.20 | 34.40 | 32.30 | 32.80 | 32.80 | -2.09% | 1,984,202 |
| Jul 30, 2025 | 32.60 | 34.30 | 29.70 | 33.50 | 33.50 | 2.76% | 2,354,610 |
| Jul 29, 2025 | 30.50 | 33.10 | 30.50 | 32.60 | 32.60 | 8.31% | 4,336,973 |
| Jul 28, 2025 | 30.00 | 31.00 | 29.00 | 30.10 | 30.10 | 0.67% | 1,769,313 |
| Jul 27, 2025 | 28.60 | 30.40 | 28.40 | 29.90 | 29.90 | 6.41% | 1,918,738 |
| Jul 24, 2025 | 27.70 | 28.50 | 27.60 | 28.10 | 28.10 | 2.55% | 846,103 |
| Jul 23, 2025 | 27.30 | 27.60 | 27.20 | 27.40 | 27.40 | 0.74% | 428,914 |
| Jul 22, 2025 | 27.30 | 27.70 | 27.10 | 27.20 | 27.20 | -1.45% | 209,413 |
| Jul 21, 2025 | 27.30 | 28.00 | 27.00 | 27.60 | 27.60 | 1.47% | 567,801 |
| Jul 20, 2025 | 27.60 | 27.70 | 27.10 | 27.20 | 27.20 | -2.16% | 486,608 |
| Jul 17, 2025 | 28.20 | 28.40 | 27.70 | 27.80 | 27.80 | -1.42% | 569,658 |
| Jul 16, 2025 | 27.50 | 28.40 | 27.50 | 28.20 | 28.20 | 2.17% | 704,932 |
| Jul 15, 2025 | 27.20 | 27.80 | 26.90 | 27.60 | 27.60 | 1.85% | 558,726 |
| Jul 14, 2025 | 26.40 | 27.60 | 26.40 | 27.10 | 27.10 | 2.26% | 634,949 |
| Jul 13, 2025 | 26.10 | 26.80 | 26.00 | 26.50 | 26.50 | 0.38% | 356,264 |
| Jul 10, 2025 | 26.70 | 26.90 | 26.20 | 26.40 | 26.40 | -0.75% | 347,869 |
| Jul 9, 2025 | 26.40 | 26.90 | 26.40 | 26.60 | 26.60 | 1.14% | 423,540 |
| Jul 8, 2025 | 25.80 | 26.80 | 25.80 | 26.30 | 26.30 | 1.54% | 644,590 |
| Jul 7, 2025 | 26.00 | 26.10 | 25.70 | 25.90 | 25.90 | 0.39% | 322,252 |
| Jul 3, 2025 | 26.10 | 26.10 | 25.70 | 25.80 | 25.80 | -0.77% | 281,417 |
| Jul 2, 2025 | 25.40 | 26.20 | 25.30 | 26.00 | 26.00 | 2.77% | 502,905 |
| Jun 30, 2025 | 25.40 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 204,293 |
| Jun 29, 2025 | 25.60 | 26.00 | 25.20 | 25.40 | 25.40 | -0.78% | 228,678 |
| Jun 26, 2025 | 25.60 | 26.00 | 25.20 | 25.60 | 25.60 | 1.59% | 470,371 |
| Jun 25, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 1.20% | 202,825 |
| Jun 24, 2025 | 24.90 | 25.60 | 24.80 | 24.90 | 24.90 | 1.22% | 290,508 |
| Jun 23, 2025 | 23.90 | 25.10 | 23.90 | 24.60 | 24.60 | 2.07% | 224,366 |
| Jun 22, 2025 | 24.80 | 24.80 | 24.00 | 24.10 | 24.10 | -4.74% | 400,369 |
| Jun 19, 2025 | 26.00 | 26.80 | 25.20 | 25.30 | 25.30 | -2.69% | 244,256 |
| Jun 18, 2025 | 24.10 | 26.30 | 24.10 | 26.00 | 26.00 | 7.44% | 1,098,933 |
| Jun 17, 2025 | 25.00 | 25.00 | 24.10 | 24.20 | 24.20 | -0.41% | 180,816 |
| Jun 16, 2025 | 23.70 | 24.50 | 23.60 | 24.30 | 24.30 | 3.85% | 185,527 |
| Jun 15, 2025 | 23.20 | 23.60 | 23.10 | 23.40 | 23.40 | -0.85% | 59,304 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.30 | 23.60 | 23.60 | 0.43% | 36,406 |
| Jun 3, 2025 | 23.70 | 23.80 | 23.30 | 23.50 | 23.50 | -0.84% | 34,225 |
| Jun 2, 2025 | 23.50 | 23.80 | 23.30 | 23.70 | 23.70 | 0.85% | 70,817 |
| Jun 1, 2025 | 23.40 | 23.70 | 23.40 | 23.50 | 23.50 | 0.43% | 41,793 |
| May 29, 2025 | 23.30 | 23.50 | 23.00 | 23.40 | 23.40 | -3.31% | 130,798 |
| May 27, 2025 | 24.50 | 24.60 | 24.20 | 24.20 | 23.20 | -1.22% | 209,892 |
| May 26, 2025 | 24.20 | 24.80 | 24.10 | 24.50 | 23.49 | 1.66% | 154,514 |
| May 25, 2025 | 24.90 | 24.90 | 24.00 | 24.10 | 23.10 | -2.03% | 226,452 |
| May 24, 2025 | 25.10 | 25.10 | 24.50 | 24.60 | 23.58 | -1.20% | 40,429 |
| May 22, 2025 | 25.30 | 25.50 | 24.70 | 24.90 | 23.87 | -1.58% | 214,449 |
| May 21, 2025 | 25.40 | 25.60 | 25.20 | 25.30 | 24.26 | - | 135,671 |
| May 20, 2025 | 25.60 | 25.70 | 25.00 | 25.30 | 24.26 | -0.39% | 162,176 |
| May 19, 2025 | 25.60 | 25.90 | 24.70 | 25.40 | 24.35 | -0.39% | 151,147 |
| May 18, 2025 | 25.10 | 26.20 | 25.10 | 25.50 | 24.45 | 3.66% | 457,718 |
| May 15, 2025 | 25.40 | 25.80 | 24.40 | 24.60 | 23.58 | -3.15% | 279,080 |
| May 14, 2025 | 25.50 | 26.10 | 25.30 | 25.40 | 24.35 | -2.31% | 241,879 |
| May 13, 2025 | 26.50 | 26.70 | 25.60 | 26.00 | 24.93 | -0.76% | 221,665 |