Karnaphuli Insurance PLC (DSE:KARNAPHULI)
Bangladesh · Delayed Price · Currency is BDT 30.10
-0.90 (-2.90%)
At close: Sep 21, 2025
Karnaphuli Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 30.10 | 30.20 | 29.50 | 29.80 | 29.80 | -1.00% | 162,544 |
| Sep 21, 2025 | 31.30 | 31.30 | 29.70 | 30.10 | 30.10 | -2.90% | 245,336 |
| Sep 18, 2025 | 31.30 | 31.60 | 30.90 | 31.00 | 31.00 | -1.59% | 258,597 |
| Sep 17, 2025 | 31.60 | 32.00 | 31.40 | 31.50 | 31.50 | - | 245,321 |
| Sep 16, 2025 | 31.10 | 31.60 | 31.00 | 31.50 | 31.50 | 1.61% | 170,944 |
| Sep 15, 2025 | 31.30 | 31.40 | 30.70 | 31.00 | 31.00 | -0.32% | 265,867 |
| Sep 14, 2025 | 32.00 | 32.00 | 30.90 | 31.10 | 31.10 | -2.51% | 319,662 |
| Sep 11, 2025 | 31.70 | 32.30 | 31.10 | 31.90 | 31.90 | 0.63% | 347,892 |
| Sep 10, 2025 | 32.70 | 32.80 | 31.60 | 31.70 | 31.70 | -2.46% | 394,770 |
| Sep 9, 2025 | 33.70 | 33.70 | 32.20 | 32.50 | 32.50 | -2.69% | 722,528 |
| Sep 8, 2025 | 34.10 | 34.30 | 33.30 | 33.40 | 33.40 | -1.76% | 954,361 |
| Sep 7, 2025 | 33.40 | 35.00 | 33.30 | 34.00 | 34.00 | 2.41% | 2,235,946 |
| Sep 4, 2025 | 32.50 | 33.40 | 32.40 | 33.20 | 33.20 | 2.79% | 1,300,784 |
| Sep 3, 2025 | 32.50 | 32.80 | 32.10 | 32.30 | 32.30 | 0.62% | 602,666 |
| Sep 2, 2025 | 32.00 | 32.40 | 32.00 | 32.10 | 32.10 | -0.31% | 954,266 |
| Sep 1, 2025 | 32.60 | 33.20 | 32.00 | 32.20 | 32.20 | -0.31% | 871,651 |
| Aug 31, 2025 | 32.60 | 32.80 | 32.00 | 32.30 | 32.30 | - | 848,827 |
| Aug 28, 2025 | 32.80 | 32.90 | 32.20 | 32.30 | 32.30 | -0.62% | 831,483 |
| Aug 27, 2025 | 32.70 | 33.70 | 32.30 | 32.50 | 32.50 | -0.61% | 1,084,035 |
| Aug 26, 2025 | 33.70 | 33.70 | 32.40 | 32.70 | 32.70 | -2.39% | 1,260,538 |
| Aug 25, 2025 | 32.70 | 34.50 | 32.60 | 33.50 | 33.50 | 3.08% | 3,065,396 |
| Aug 24, 2025 | 31.70 | 33.00 | 31.60 | 32.50 | 32.50 | 2.52% | 1,736,862 |
| Aug 21, 2025 | 32.90 | 32.90 | 31.40 | 31.70 | 31.70 | -3.35% | 1,057,202 |
| Aug 20, 2025 | 30.80 | 33.10 | 30.50 | 32.80 | 32.80 | 6.84% | 1,997,173 |
| Aug 19, 2025 | 30.90 | 31.50 | 30.40 | 30.70 | 30.70 | - | 1,160,412 |
| Aug 18, 2025 | 30.30 | 30.90 | 30.00 | 30.70 | 30.70 | 2.68% | 407,606 |
| Aug 17, 2025 | 30.30 | 30.70 | 29.70 | 29.90 | 29.90 | -1.64% | 626,823 |
| Aug 14, 2025 | 30.80 | 31.00 | 30.20 | 30.40 | 30.40 | -1.30% | 642,817 |
| Aug 13, 2025 | 31.50 | 31.90 | 30.40 | 30.80 | 30.80 | -1.28% | 924,219 |
| Aug 12, 2025 | 30.60 | 31.40 | 30.30 | 31.20 | 31.20 | 3.31% | 728,688 |
| Aug 11, 2025 | 30.50 | 30.90 | 29.90 | 30.20 | 30.20 | -0.33% | 592,998 |
| Aug 10, 2025 | 30.60 | 31.60 | 30.20 | 30.30 | 30.30 | -0.98% | 421,894 |
| Aug 7, 2025 | 32.50 | 32.90 | 30.40 | 30.60 | 30.60 | -6.13% | 1,031,206 |
| Aug 6, 2025 | 32.60 | 33.70 | 32.20 | 32.60 | 32.60 | 0.62% | 2,709,482 |
| Aug 4, 2025 | 32.00 | 33.00 | 31.10 | 32.40 | 32.40 | 1.57% | 1,276,495 |
| Aug 3, 2025 | 33.30 | 33.30 | 31.50 | 31.90 | 31.90 | -2.74% | 1,001,168 |
| 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 |