Karnaphuli Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	34.30	34.30	33.30	33.50	33.50	-1.47%	441,042
May 23, 2026	34.10	34.30	33.60	34.00	34.00	0.29%	629,133
May 21, 2026	34.20	34.40	33.70	33.90	33.90	-0.29%	719,363
May 20, 2026	33.90	34.70	33.70	34.00	34.00	1.19%	1,248,540
May 19, 2026	33.60	33.90	33.10	33.60	33.60	0.90%	539,294
May 18, 2026	34.00	34.00	32.90	33.30	33.30	-1.48%	961,847
May 17, 2026	34.10	34.60	33.60	33.80	33.80	0.30%	1,348,683
May 14, 2026	33.70	34.90	32.80	33.70	33.70	2.74%	2,143,816
May 13, 2026	32.80	32.90	32.10	32.80	32.80	2.82%	841,422
May 12, 2026	31.60	32.00	31.40	31.90	31.90	2.24%	736,051
May 11, 2026	31.20	31.60	31.00	31.20	31.20	0.97%	414,050
May 10, 2026	31.40	31.60	30.80	30.90	30.90	-0.64%	339,470
May 7, 2026	31.10	31.40	30.60	31.10	31.10	2.30%	354,460
May 6, 2026	30.40	30.90	30.00	30.40	30.40	-0.65%	215,009
May 5, 2026	31.80	31.80	30.50	30.60	30.60	-0.97%	189,068
May 4, 2026	31.80	31.80	30.80	30.90	30.90	-0.64%	428,488
May 3, 2026	33.00	33.00	30.80	31.10	31.10	-0.96%	410,825
Apr 30, 2026	35.20	35.20	31.00	31.40	31.40	-1.88%	610,334
Apr 29, 2026	32.00	33.10	31.70	32.00	32.00	-1.84%	611,828
Apr 28, 2026	33.50	34.10	32.40	32.60	32.60	-2.10%	1,158,944
Apr 27, 2026	32.40	33.50	32.00	33.30	33.30	3.42%	2,016,481
Apr 26, 2026	32.30	33.50	31.90	32.20	32.20	0.31%	1,776,058
Apr 23, 2026	32.30	32.50	31.50	32.10	32.10	-	740,369
Apr 22, 2026	32.10	33.10	32.00	32.10	32.10	0.63%	1,049,964
Apr 21, 2026	31.90	32.30	31.20	31.90	31.90	1.27%	660,800
Apr 20, 2026	32.20	32.20	31.50	31.50	31.50	-1.56%	468,358
Apr 19, 2026	31.60	32.60	31.50	32.00	32.00	2.24%	1,204,859
Apr 16, 2026	31.30	31.70	31.00	31.30	31.30	0.64%	710,425
Apr 15, 2026	31.10	31.40	30.60	31.10	31.10	1.63%	636,561
Apr 13, 2026	31.30	31.70	30.50	30.60	30.60	-1.61%	396,166
Apr 12, 2026	30.30	31.70	30.30	31.10	31.10	4.01%	739,653
Apr 9, 2026	30.30	30.70	29.80	29.90	29.90	-1.97%	200,552
Apr 8, 2026	31.20	31.20	30.20	30.50	30.50	3.04%	176,407
Apr 7, 2026	29.70	30.10	29.50	29.60	29.60	-	169,537
Apr 6, 2026	29.70	30.20	29.00	29.60	29.60	-	131,877
Apr 5, 2026	30.10	30.50	29.60	29.60	29.60	-2.95%	313,891
Apr 2, 2026	30.50	31.60	30.40	30.50	30.50	0.33%	666,751
Apr 1, 2026	29.80	30.60	29.50	30.40	30.40	3.40%	426,947
Mar 31, 2026	29.40	29.60	29.00	29.40	29.40	0.34%	228,423
Mar 30, 2026	29.30	30.00	29.20	29.30	29.30	-1.35%	186,704
Mar 29, 2026	29.80	30.00	29.50	29.70	29.70	-0.34%	149,416
Mar 25, 2026	29.20	29.90	29.00	29.80	29.80	2.76%	171,055
Mar 24, 2026	29.30	29.50	28.90	29.00	29.00	-1.36%	61,378
Mar 16, 2026	29.40	29.70	29.20	29.40	29.40	0.34%	67,507
Mar 15, 2026	29.60	29.60	29.10	29.30	29.30	-0.68%	120,423
Mar 12, 2026	29.50	29.60	29.00	29.50	29.50	1.37%	104,153
Mar 11, 2026	29.00	29.50	28.60	29.10	29.10	-0.34%	128,237
Mar 10, 2026	29.20	29.30	28.40	29.20	29.20	2.46%	101,153
Mar 9, 2026	28.50	28.60	27.50	28.50	28.50	4.40%	159,108
Mar 8, 2026	28.00	28.00	27.30	27.30	27.30	-2.85%	143,950