Khan Brothers PP Woven Bag Industries Ltd (DSE:KBPPWBIL)
Bangladesh · Delayed Price · Currency is BDT 87.50
-5.60 (-6.02%)
At close: Nov 2, 2025
DSE:KBPPWBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 89.10 | 96.00 | 88.90 | 93.10 | 93.10 | 5.68% | 2,810,005 |
| Oct 29, 2025 | 87.20 | 89.00 | 86.50 | 88.10 | 88.10 | 1.15% | 1,665,186 |
| Oct 28, 2025 | 94.00 | 94.00 | 85.60 | 87.10 | 87.10 | -6.65% | 1,354,621 |
| Oct 27, 2025 | 98.70 | 101.40 | 92.00 | 93.30 | 93.30 | -5.47% | 1,564,175 |
| Oct 26, 2025 | 99.00 | 102.00 | 95.90 | 98.70 | 98.70 | 0.10% | 1,951,313 |
| Oct 23, 2025 | 103.00 | 103.60 | 96.60 | 98.60 | 98.60 | -3.90% | 1,107,489 |
| Oct 22, 2025 | 108.90 | 110.30 | 101.00 | 102.60 | 102.60 | -1.63% | 1,341,492 |
| Oct 21, 2025 | 104.70 | 110.90 | 102.70 | 104.30 | 104.30 | 0.97% | 740,504 |
| Oct 20, 2025 | 96.10 | 105.00 | 94.10 | 103.30 | 103.30 | 0.98% | 943,684 |
| Oct 19, 2025 | 119.00 | 119.00 | 102.30 | 102.30 | 102.30 | -9.95% | 851,870 |
| Oct 16, 2025 | 124.90 | 125.70 | 112.00 | 113.60 | 113.60 | -7.87% | 1,060,729 |
| Oct 15, 2025 | 124.80 | 129.70 | 122.00 | 123.30 | 123.30 | 0.33% | 1,154,737 |
| Oct 14, 2025 | 131.10 | 137.00 | 120.40 | 122.90 | 122.90 | -5.90% | 2,100,317 |
| Oct 13, 2025 | 139.00 | 139.00 | 129.20 | 130.60 | 130.60 | -5.09% | 715,735 |
| Oct 12, 2025 | 141.80 | 144.70 | 135.10 | 137.60 | 137.60 | -3.64% | 410,454 |
| Oct 9, 2025 | 147.60 | 148.00 | 142.30 | 142.80 | 142.80 | -2.33% | 580,677 |
| Oct 8, 2025 | 148.10 | 149.50 | 145.40 | 146.20 | 146.20 | -1.28% | 414,559 |
| Oct 7, 2025 | 145.50 | 151.60 | 145.00 | 148.10 | 148.10 | 2.42% | 1,296,964 |
| Oct 6, 2025 | 148.50 | 148.50 | 142.00 | 144.60 | 144.60 | -1.30% | 1,453,056 |
| Oct 5, 2025 | 149.40 | 151.00 | 144.20 | 146.50 | 146.50 | -1.94% | 872,627 |
| Sep 30, 2025 | 149.50 | 150.90 | 148.00 | 149.40 | 149.40 | - | 1,122,745 |
| Sep 29, 2025 | 152.30 | 152.50 | 147.80 | 149.40 | 149.40 | -1.65% | 1,156,522 |
| Sep 28, 2025 | 155.00 | 155.00 | 148.00 | 151.90 | 151.90 | -1.43% | 1,185,873 |
| Sep 25, 2025 | 154.00 | 156.50 | 152.80 | 154.10 | 154.10 | 0.13% | 970,839 |
| Sep 24, 2025 | 152.60 | 154.70 | 151.60 | 153.90 | 153.90 | 0.79% | 1,210,340 |
| Sep 23, 2025 | 150.10 | 153.70 | 149.00 | 152.70 | 152.70 | 1.73% | 1,317,534 |
| Sep 22, 2025 | 149.40 | 153.00 | 141.40 | 150.10 | 150.10 | -1.57% | 1,501,099 |
| Sep 21, 2025 | 164.00 | 164.70 | 147.00 | 152.50 | 152.50 | -6.61% | 1,610,332 |
| Sep 18, 2025 | 164.00 | 165.20 | 159.20 | 163.30 | 163.30 | 1.05% | 1,847,180 |
| Sep 17, 2025 | 151.40 | 163.50 | 151.40 | 161.60 | 161.60 | 6.74% | 2,666,687 |
| Sep 16, 2025 | 150.00 | 152.40 | 149.50 | 151.40 | 151.40 | 0.93% | 926,874 |
| Sep 15, 2025 | 151.20 | 152.40 | 146.00 | 150.00 | 150.00 | -0.79% | 1,577,037 |
| Sep 14, 2025 | 153.00 | 156.20 | 149.00 | 151.20 | 151.20 | -1.18% | 1,483,005 |
| Sep 11, 2025 | 152.50 | 154.20 | 149.30 | 153.00 | 153.00 | 0.86% | 1,823,113 |
| Sep 10, 2025 | 147.80 | 153.70 | 147.80 | 151.70 | 151.70 | 2.64% | 2,059,725 |
| Sep 9, 2025 | 159.00 | 159.00 | 144.00 | 147.80 | 147.80 | -2.57% | 1,852,565 |
| Sep 8, 2025 | 148.30 | 154.00 | 145.60 | 151.70 | 151.70 | 2.29% | 2,367,097 |
| Sep 7, 2025 | 141.00 | 150.90 | 141.00 | 148.30 | 148.30 | 7.00% | 2,336,054 |
| Sep 4, 2025 | 139.30 | 140.80 | 133.70 | 138.60 | 138.60 | -0.50% | 2,275,535 |
| Sep 3, 2025 | 140.40 | 145.00 | 135.10 | 139.30 | 139.30 | 0.51% | 2,162,099 |
| Sep 2, 2025 | 126.40 | 139.00 | 126.40 | 138.60 | 138.60 | 9.65% | 2,448,790 |
| Sep 1, 2025 | 120.50 | 127.70 | 120.50 | 126.40 | 126.40 | 5.25% | 2,009,751 |
| Aug 31, 2025 | 118.00 | 123.10 | 117.90 | 120.10 | 120.10 | 2.56% | 1,535,904 |
| Aug 28, 2025 | 118.30 | 118.30 | 116.80 | 117.10 | 117.10 | 0.26% | 532,902 |
| Aug 27, 2025 | 120.00 | 120.00 | 115.90 | 116.80 | 116.80 | -0.85% | 459,259 |
| Aug 26, 2025 | 119.50 | 123.00 | 116.90 | 117.80 | 117.80 | 0.77% | 909,083 |
| Aug 25, 2025 | 114.20 | 120.90 | 114.00 | 116.90 | 116.90 | 3.45% | 704,602 |
| Aug 24, 2025 | 115.90 | 116.70 | 112.70 | 113.00 | 113.00 | -1.57% | 552,059 |
| Aug 21, 2025 | 116.70 | 116.80 | 113.90 | 114.80 | 114.80 | -0.86% | 470,286 |
| Aug 20, 2025 | 114.40 | 119.40 | 112.80 | 115.80 | 115.80 | 1.22% | 582,411 |