Karnaphuli Insurance PLC (DSE:KARNAPHULI)
Bangladesh · Delayed Price · Currency is BDT 52.70
+0.30 (0.57%)
At close: Nov 4, 2026
Karnaphuli Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 52.70 | 53.00 | 52.10 | 52.70 | 52.70 | 0.57% | 337,590 |
| Nov 3, 2026 | 52.60 | 53.20 | 52.10 | 52.40 | 52.40 | 0.38% | 660,719 |
| Nov 2, 2026 | 53.50 | 54.00 | 51.80 | 52.20 | 52.20 | -2.43% | 506,352 |
| Nov 1, 2026 | 52.10 | 53.60 | 52.10 | 53.50 | 53.50 | 2.88% | 1,098,414 |
| Oct 29, 2026 | 50.50 | 52.40 | 49.90 | 52.00 | 52.00 | 4.42% | 404,968 |
| Oct 28, 2026 | 50.60 | 50.60 | 48.50 | 49.80 | 49.80 | 2.26% | 159,726 |
| Oct 27, 2026 | 49.30 | 50.10 | 48.00 | 48.70 | 48.70 | -1.22% | 174,365 |
| Oct 26, 2026 | 51.50 | 51.60 | 49.00 | 49.30 | 49.30 | -4.27% | 346,152 |
| Oct 25, 2026 | 52.00 | 52.20 | 51.10 | 51.50 | 51.50 | -0.39% | 290,097 |
| Oct 19, 2026 | 52.50 | 52.90 | 51.50 | 51.70 | 51.70 | 1.17% | 332,951 |
| Oct 17, 2026 | 49.40 | 51.70 | 49.40 | 51.10 | 51.10 | 3.02% | 547,687 |
| Oct 15, 2026 | 50.10 | 50.80 | 49.30 | 49.60 | 49.60 | 0.20% | 332,490 |
| Oct 14, 2026 | 48.40 | 50.00 | 48.10 | 49.50 | 49.50 | 3.34% | 353,369 |
| Oct 13, 2026 | 46.00 | 48.50 | 46.00 | 47.90 | 47.90 | 5.27% | 219,315 |
| Oct 12, 2026 | 45.70 | 46.50 | 44.00 | 45.50 | 45.50 | -1.73% | 363,128 |
| Oct 11, 2026 | 49.60 | 49.70 | 46.10 | 46.30 | 46.30 | -6.28% | 329,729 |
| Oct 8, 2026 | 49.40 | 50.20 | 49.00 | 49.40 | 49.40 | -0.40% | 189,772 |
| Oct 7, 2026 | 49.60 | 50.70 | 48.80 | 49.60 | 49.60 | -0.80% | 865,773 |
| Oct 6, 2026 | 50.00 | 52.90 | 49.80 | 50.00 | 50.00 | -4.40% | 356,855 |
| Oct 5, 2026 | 52.30 | 53.10 | 52.20 | 52.30 | 52.30 | -0.38% | 193,107 |
| Oct 4, 2026 | 53.70 | 53.70 | 52.00 | 52.50 | 52.50 | 0.38% | 162,850 |
| Oct 1, 2026 | 52.30 | 54.60 | 52.00 | 52.30 | 52.30 | -2.43% | 437,905 |
| Sep 30, 2026 | 54.80 | 55.40 | 53.10 | 53.60 | 53.60 | -2.55% | 630,526 |
| Sep 29, 2026 | 55.60 | 56.20 | 54.90 | 55.00 | 55.00 | -0.90% | 497,789 |
| Sep 28, 2026 | 55.00 | 56.60 | 55.00 | 55.50 | 55.50 | 0.91% | 936,202 |
| Sep 27, 2026 | 55.10 | 55.70 | 54.70 | 55.00 | 55.00 | - | 382,707 |
| 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 |