Karnaphuli Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	40.10	40.10	37.50	38.20	38.20	-3.78%	1,582,600
Jun 14, 2026	36.30	39.80	35.70	39.70	39.70	9.67%	3,803,083
Jun 11, 2026	36.20	37.40	35.20	36.20	36.20	2.55%	1,932,942
Jun 10, 2026	35.80	36.00	35.00	35.30	35.30	-1.12%	1,591,537
Jun 9, 2026	36.10	37.20	35.50	35.70	35.70	-	1,928,459
Jun 8, 2026	34.40	36.10	33.80	35.70	35.70	6.89%	2,971,572
Jun 4, 2026	34.00	34.70	33.20	34.40	33.40	1.78%	1,049,517
Jun 3, 2026	34.30	34.70	33.80	33.80	32.82	-1.17%	702,128
Jun 2, 2026	33.30	34.80	33.30	34.20	33.21	3.95%	1,072,232
Jun 1, 2026	34.00	34.00	32.80	32.90	31.94	-1.79%	565,425
May 24, 2026	34.30	34.30	33.30	33.50	32.53	-1.47%	441,042
May 23, 2026	34.10	34.30	33.60	34.00	33.01	0.29%	629,133
May 21, 2026	34.20	34.40	33.70	33.90	32.91	-0.29%	719,363
May 20, 2026	33.90	34.70	33.70	34.00	33.01	1.19%	1,248,540
May 19, 2026	33.70	33.90	33.10	33.60	32.62	0.90%	539,294
May 18, 2026	34.00	34.00	32.90	33.30	32.33	-1.48%	961,847
May 17, 2026	34.10	34.60	33.60	33.80	32.82	0.30%	1,348,683
May 14, 2026	33.00	34.90	32.80	33.70	32.72	2.74%	2,143,816
May 13, 2026	32.10	32.90	32.10	32.80	31.85	2.82%	841,422
May 12, 2026	31.60	32.00	31.40	31.90	30.97	2.24%	736,051
May 11, 2026	31.40	31.60	31.00	31.20	30.29	0.97%	414,050
May 10, 2026	31.40	31.60	30.80	30.90	30.00	-0.64%	339,470
May 7, 2026	30.60	31.40	30.60	31.10	30.20	2.30%	354,460
May 6, 2026	30.50	30.90	30.00	30.40	29.52	-0.65%	215,009
May 5, 2026	31.80	31.80	30.50	30.60	29.71	-0.97%	189,068
May 4, 2026	31.80	31.80	30.80	30.90	30.00	-0.64%	428,488
May 3, 2026	33.00	33.00	30.80	31.10	30.20	-0.96%	410,825
Apr 30, 2026	35.20	35.20	31.00	31.40	30.49	-1.87%	610,334
Apr 29, 2026	33.00	33.10	31.70	32.00	31.07	-1.84%	611,828
Apr 28, 2026	33.50	34.10	32.40	32.60	31.65	-2.10%	1,158,944
Apr 27, 2026	32.40	33.50	32.00	33.30	32.33	3.42%	2,016,481
Apr 26, 2026	32.30	33.50	31.90	32.20	31.26	0.31%	1,776,058
Apr 23, 2026	32.30	32.50	31.50	32.10	31.17	-	740,369
Apr 22, 2026	32.10	33.10	32.00	32.10	31.17	0.63%	1,049,964
Apr 21, 2026	31.50	32.30	31.20	31.90	30.97	1.27%	660,800
Apr 20, 2026	32.20	32.20	31.50	31.50	30.58	-1.56%	468,358
Apr 19, 2026	31.60	32.60	31.50	32.00	31.07	2.24%	1,204,859
Apr 16, 2026	31.30	31.70	31.00	31.30	30.39	0.64%	710,425
Apr 15, 2026	30.60	31.40	30.60	31.10	30.20	1.63%	636,561
Apr 13, 2026	31.30	31.70	30.50	30.60	29.71	-1.61%	396,166
Apr 12, 2026	30.30	31.70	30.30	31.10	30.20	4.01%	739,653
Apr 9, 2026	30.30	30.70	29.80	29.90	29.03	-1.97%	200,552
Apr 8, 2026	31.20	31.20	30.20	30.50	29.61	3.04%	176,407
Apr 7, 2026	29.70	30.10	29.50	29.60	28.74	-	169,537
Apr 6, 2026	29.70	30.20	29.00	29.60	28.74	-	131,877
Apr 5, 2026	30.10	30.50	29.60	29.60	28.74	-2.95%	313,891
Apr 2, 2026	30.60	31.60	30.40	30.50	29.61	0.33%	666,751
Apr 1, 2026	29.80	30.60	29.50	30.40	29.52	3.40%	426,947
Mar 31, 2026	29.40	29.60	29.00	29.40	28.55	0.34%	228,423
Mar 30, 2026	30.00	30.00	29.20	29.30	28.45	-1.35%	186,704