Karnaphuli Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	48.50	49.70	46.30	46.80	46.80	-2.09%	3,043,604
Jul 13, 2026	46.50	49.00	45.20	47.80	47.80	3.02%	2,368,152
Jul 12, 2026	45.80	47.60	45.50	46.40	46.40	2.88%	3,520,783
Jul 9, 2026	45.10	47.00	44.30	45.10	45.10	2.27%	6,661,145
Jul 8, 2026	42.50	46.00	42.50	44.10	44.10	1.38%	2,112,389
Jul 7, 2026	41.10	44.90	41.10	43.50	43.50	5.84%	3,025,543
Jul 6, 2026	39.20	42.70	39.10	41.10	41.10	5.12%	1,960,135
Jul 5, 2026	39.90	41.00	38.90	39.10	39.10	-2.01%	1,342,386
Jul 2, 2026	39.90	41.40	38.30	39.90	39.90	4.72%	1,696,252
Jun 30, 2026	38.20	38.60	37.60	38.10	38.10	0.26%	634,397
Jun 29, 2026	37.80	38.40	37.50	38.00	38.00	1.60%	566,399
Jun 28, 2026	37.70	38.80	37.30	37.40	37.40	-0.80%	1,204,657
Jun 25, 2026	37.60	38.30	37.10	37.70	37.70	0.80%	659,914
Jun 24, 2026	37.10	38.10	36.80	37.40	37.40	0.81%	772,741
Jun 23, 2026	34.70	37.40	34.60	37.10	37.10	5.70%	593,652