Karnaphuli Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	30.80	32.30	30.70	31.90	31.90	3.57%	1,423,426
Jan 21, 2026	31.00	31.50	30.50	30.80	30.80	-0.65%	605,386
Jan 20, 2026	30.80	31.70	30.50	31.00	31.00	0.32%	1,117,232
Jan 19, 2026	31.60	31.60	30.60	30.90	30.90	-0.96%	873,719
Jan 18, 2026	29.50	31.50	29.40	31.20	31.20	5.76%	1,526,157
Jan 15, 2026	29.80	30.40	29.30	29.50	29.50	-1.01%	561,198
Jan 14, 2026	29.80	30.10	28.60	29.80	29.80	2.41%	488,148
Jan 13, 2026	29.10	29.70	28.70	29.10	29.10	2.46%	320,395
Jan 12, 2026	28.50	28.90	28.20	28.40	28.40	-0.70%	307,160
Jan 11, 2026	29.10	29.40	28.50	28.60	28.60	-2.39%	117,692
Jan 8, 2026	29.50	29.70	29.20	29.30	29.30	-0.68%	98,579
Jan 7, 2026	29.20	29.70	29.20	29.50	29.50	0.34%	249,806
Jan 6, 2026	29.80	29.80	29.30	29.40	29.40	-0.68%	187,281
Jan 5, 2026	29.40	30.10	29.40	29.60	29.60	1.37%	677,991
Jan 4, 2026	28.50	29.50	28.20	29.20	29.20	3.55%	169,328
Jan 1, 2026	28.50	28.80	28.10	28.20	28.20	-0.70%	153,250
Dec 30, 2025	28.30	28.70	28.20	28.40	28.40	-	126,409
Dec 29, 2025	28.20	28.60	28.20	28.40	28.40	0.71%	59,151
Dec 28, 2025	28.80	29.00	28.10	28.20	28.20	-1.05%	126,807
Dec 24, 2025	28.50	28.60	28.10	28.50	28.50	-0.35%	179,288
Dec 23, 2025	29.00	29.10	28.50	28.60	28.60	-1.04%	104,476
Dec 22, 2025	28.90	29.10	28.50	28.90	28.90	1.76%	173,559
Dec 21, 2025	27.80	29.00	27.60	28.40	28.40	1.43%	86,152
Dec 18, 2025	28.50	28.80	27.90	28.00	28.00	-1.75%	105,507
Dec 17, 2025	28.90	29.30	28.50	28.50	28.50	-1.38%	224,333
Dec 15, 2025	28.90	29.70	28.60	28.90	28.90	-	379,573
Dec 14, 2025	29.20	29.50	28.70	28.90	28.90	-0.34%	371,884
Dec 11, 2025	28.50	29.20	28.30	29.00	29.00	2.84%	215,187
Dec 10, 2025	28.20	29.20	28.00	28.20	28.20	-1.40%	276,790
Dec 9, 2025	28.60	28.80	27.50	28.60	28.60	4.38%	155,296
Dec 8, 2025	27.40	27.70	27.20	27.40	27.40	1.11%	48,884
Dec 7, 2025	27.60	27.60	27.00	27.10	27.10	-0.37%	70,719
Dec 4, 2025	27.80	27.90	26.90	27.20	27.20	-2.51%	153,303
Dec 3, 2025	28.30	28.40	27.70	27.90	27.90	-0.36%	128,631
Dec 2, 2025	27.40	28.20	27.20	28.00	28.00	2.56%	127,149
Dec 1, 2025	27.30	28.30	27.10	27.30	27.30	-3.53%	237,136
Nov 30, 2025	29.00	29.40	28.20	28.30	28.30	-2.08%	201,226
Nov 27, 2025	29.10	29.30	28.80	28.90	28.90	-0.69%	222,439
Nov 26, 2025	28.50	29.70	28.50	29.10	29.10	1.75%	482,623
Nov 25, 2025	29.10	29.30	28.50	28.60	28.60	-1.38%	319,417
Nov 24, 2025	28.00	29.30	27.90	29.00	29.00	4.69%	358,565
Nov 23, 2025	27.20	27.90	26.90	27.70	27.70	1.09%	157,840
Nov 20, 2025	27.60	28.40	27.40	27.40	27.40	-2.14%	168,499
Nov 19, 2025	27.90	28.30	27.50	28.00	28.00	1.08%	213,822
Nov 18, 2025	27.10	28.00	27.00	27.70	27.70	2.59%	285,662
Nov 17, 2025	26.00	27.20	25.80	27.00	27.00	3.85%	199,291
Nov 16, 2025	25.80	26.70	24.80	26.00	26.00	2.77%	240,488
Nov 13, 2025	26.50	26.60	25.00	25.30	25.30	-5.60%	344,627
Nov 12, 2025	27.60	27.70	26.60	26.80	26.80	-1.83%	186,667
Nov 11, 2025	28.00	28.10	27.10	27.30	27.30	-0.73%	310,150