Karnaphuli Insurance PLC (DSE:KARNAPHULI)
Bangladesh · Delayed Price · Currency is BDT 30.10
-0.90 (-2.90%)
At close: Oct 12, 2025
Karnaphuli Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 29.60 | 30.80 | 29.60 | 30.30 | 30.30 | 0.66% | 358,028 |
| Oct 12, 2025 | 31.00 | 31.50 | 29.90 | 30.10 | 30.10 | -2.90% | 383,017 |
| Oct 9, 2025 | 31.40 | 32.00 | 30.80 | 31.00 | 31.00 | -3.13% | 358,675 |
| Oct 8, 2025 | 32.70 | 33.40 | 31.70 | 32.00 | 32.00 | -0.31% | 1,184,465 |
| Oct 7, 2025 | 31.20 | 32.70 | 31.20 | 32.10 | 32.10 | 1.90% | 913,108 |
| Oct 6, 2025 | 31.90 | 32.20 | 31.40 | 31.50 | 31.50 | -0.63% | 620,937 |
| Oct 5, 2025 | 30.90 | 31.90 | 30.80 | 31.70 | 31.70 | 3.26% | 331,481 |
| Sep 30, 2025 | 30.70 | 31.10 | 30.40 | 30.70 | 30.70 | 0.99% | 231,190 |
| Sep 29, 2025 | 30.50 | 30.50 | 29.90 | 30.40 | 30.40 | 1.67% | 149,232 |
| Sep 28, 2025 | 30.40 | 30.80 | 29.80 | 29.90 | 29.90 | -2.29% | 126,893 |
| Sep 25, 2025 | 30.60 | 31.30 | 30.50 | 30.60 | 30.60 | -0.97% | 200,145 |
| Sep 24, 2025 | 30.50 | 31.00 | 30.20 | 30.90 | 30.90 | 2.66% | 162,340 |
| Sep 23, 2025 | 29.70 | 30.40 | 29.50 | 30.10 | 30.10 | 1.01% | 163,095 |
| 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 |