Karnaphuli Insurance PLC (DSE:KARNAPHULI)
Bangladesh · Delayed Price · Currency is BDT 55.00
+1.00 (1.85%)
At close: Sep 24, 2026
Karnaphuli Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 55.00 | 55.60 | 54.10 | 55.00 | 55.00 | 1.85% | 403,978 |
| Sep 23, 2026 | 53.50 | 54.20 | 52.80 | 54.00 | 54.00 | 1.31% | 516,863 |
| Sep 22, 2026 | 55.60 | 55.60 | 53.00 | 53.30 | 53.30 | -3.09% | 716,109 |
| Sep 21, 2026 | 54.00 | 55.60 | 53.80 | 55.00 | 55.00 | 1.48% | 674,680 |
| Sep 20, 2026 | 54.10 | 54.70 | 53.70 | 54.20 | 54.20 | 1.31% | 319,907 |
| Sep 17, 2026 | 53.30 | 54.10 | 52.00 | 53.50 | 53.50 | 0.94% | 519,391 |
| Sep 16, 2026 | 53.90 | 54.50 | 52.70 | 53.00 | 53.00 | -0.19% | 386,815 |
| Sep 15, 2026 | 53.10 | 53.70 | 52.10 | 53.10 | 53.10 | 1.92% | 289,470 |
| Sep 14, 2026 | 52.10 | 54.00 | 51.80 | 52.10 | 52.10 | -2.62% | 468,536 |
| Sep 13, 2026 | 55.80 | 55.80 | 53.00 | 53.50 | 53.50 | -3.43% | 538,724 |
| Sep 10, 2026 | 57.00 | 57.00 | 55.20 | 55.40 | 55.40 | -1.25% | 644,868 |
| Sep 9, 2026 | 55.50 | 56.50 | 54.90 | 56.10 | 56.10 | 0.54% | 517,203 |
| Sep 8, 2026 | 58.50 | 58.50 | 55.00 | 55.80 | 55.80 | -1.93% | 669,330 |
| Sep 7, 2026 | 57.00 | 57.70 | 54.80 | 56.90 | 56.90 | -0.18% | 763,673 |
| Sep 6, 2026 | 60.00 | 60.50 | 56.80 | 57.00 | 57.00 | -4.20% | 819,302 |
| Sep 3, 2026 | 58.30 | 60.70 | 56.00 | 59.50 | 59.50 | 2.41% | 1,803,327 |
| Sep 2, 2026 | 52.20 | 58.20 | 52.20 | 58.10 | 58.10 | 2.47% | 414,323 |
| Sep 1, 2026 | 55.00 | 57.30 | 55.00 | 56.70 | 56.70 | 2.90% | 256,065 |
| Aug 31, 2026 | 55.00 | 56.00 | 54.80 | 55.10 | 55.10 | -1.25% | 380,464 |
| Aug 30, 2026 | 57.00 | 58.00 | 54.60 | 55.80 | 55.80 | -3.63% | 437,325 |
| Aug 27, 2026 | 57.90 | 58.30 | 57.50 | 57.90 | 57.90 | - | 455,799 |
| Aug 25, 2026 | 57.00 | 58.70 | 57.00 | 57.90 | 57.90 | 0.70% | 287,127 |
| Aug 24, 2026 | 57.50 | 58.70 | 57.10 | 57.50 | 57.50 | -1.03% | 621,880 |
| Aug 23, 2026 | 58.70 | 59.20 | 57.70 | 58.10 | 58.10 | 0.52% | 1,094,386 |
| Aug 20, 2026 | 57.80 | 58.30 | 55.40 | 57.80 | 57.80 | 1.58% | 801,788 |
| Aug 19, 2026 | 56.90 | 58.10 | 55.80 | 56.90 | 56.90 | -0.70% | 1,002,266 |
| Aug 18, 2026 | 58.00 | 59.90 | 56.20 | 57.30 | 57.30 | -0.17% | 1,775,764 |
| Aug 17, 2026 | 57.80 | 58.90 | 56.60 | 57.40 | 57.40 | -0.69% | 956,923 |
| Aug 16, 2026 | 58.00 | 61.00 | 56.60 | 57.80 | 57.80 | 0.87% | 2,558,063 |
| Aug 13, 2026 | 55.80 | 58.20 | 55.70 | 57.30 | 57.30 | 3.43% | 2,191,749 |
| Aug 12, 2026 | 56.00 | 57.00 | 55.10 | 55.40 | 55.40 | 1.65% | 1,290,053 |
| Aug 11, 2026 | 54.50 | 58.20 | 53.90 | 54.50 | 54.50 | -3.37% | 2,179,305 |
| Aug 10, 2026 | 55.40 | 56.80 | 55.10 | 56.40 | 56.40 | 2.55% | 843,485 |
| Aug 9, 2026 | 48.30 | 56.90 | 48.30 | 55.00 | 55.00 | 2.61% | 2,018,531 |
| Aug 6, 2026 | 53.60 | 54.70 | 53.00 | 53.60 | 53.60 | -0.74% | 1,193,757 |
| Aug 4, 2026 | 54.00 | 54.70 | 52.80 | 54.00 | 54.00 | 2.08% | 1,324,020 |
| Aug 3, 2026 | 53.90 | 54.00 | 52.30 | 52.90 | 52.90 | 0.19% | 897,795 |
| Aug 2, 2026 | 51.50 | 54.00 | 51.50 | 52.80 | 52.80 | 2.92% | 1,742,766 |
| Jul 30, 2026 | 51.10 | 51.80 | 50.10 | 51.30 | 51.30 | 0.98% | 1,045,742 |
| Jul 29, 2026 | 48.00 | 51.70 | 47.90 | 50.80 | 50.80 | 6.95% | 2,739,969 |
| Jul 28, 2026 | 46.60 | 47.90 | 46.20 | 47.50 | 47.50 | 2.37% | 966,694 |
| Jul 27, 2026 | 46.50 | 47.10 | 45.90 | 46.40 | 46.40 | 0.22% | 843,857 |
| Jul 26, 2026 | 45.00 | 46.80 | 44.60 | 46.30 | 46.30 | 5.23% | 1,021,794 |
| Jul 23, 2026 | 44.00 | 45.40 | 43.20 | 44.00 | 44.00 | 0.46% | 389,421 |
| Jul 22, 2026 | 43.80 | 45.60 | 43.20 | 43.80 | 43.80 | -2.88% | 952,309 |
| Jul 21, 2026 | 45.80 | 46.90 | 44.90 | 45.10 | 45.10 | 1.12% | 1,054,528 |
| Jul 20, 2026 | 46.10 | 46.10 | 44.00 | 44.60 | 44.60 | -5.11% | 1,078,950 |
| Jul 19, 2026 | 48.80 | 50.10 | 46.00 | 47.00 | 47.00 | -2.89% | 1,882,099 |
| Jul 16, 2026 | 47.00 | 49.10 | 46.70 | 48.40 | 48.40 | 2.98% | 2,181,836 |
| Jul 15, 2026 | 47.00 | 47.90 | 45.80 | 47.00 | 47.00 | 0.43% | 1,658,583 |