Khan Brothers PP Woven Bag Industries Ltd (DSE:KBPPWBIL)
Bangladesh · Delayed Price · Currency is BDT 139.30
+0.70 (0.51%)
At close: Sep 3, 2025
DSE:KBPPWBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 138.60 | 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 |
| Aug 19, 2025 | 118.50 | 118.50 | 113.70 | 114.40 | 114.40 | -2.39% | 539,477 |
| Aug 18, 2025 | 120.00 | 120.40 | 115.50 | 117.20 | 117.20 | -2.25% | 999,915 |
| Aug 17, 2025 | 122.20 | 123.10 | 119.00 | 119.90 | 119.90 | -1.72% | 909,637 |
| Aug 14, 2025 | 121.00 | 123.60 | 121.00 | 122.00 | 122.00 | 1.24% | 789,146 |
| Aug 13, 2025 | 114.50 | 124.00 | 113.40 | 120.50 | 120.50 | 5.52% | 1,388,911 |
| Aug 12, 2025 | 114.50 | 115.90 | 113.00 | 114.20 | 114.20 | 1.06% | 579,896 |
| Aug 11, 2025 | 113.00 | 114.60 | 110.80 | 113.00 | 113.00 | 0.09% | 947,760 |
| Aug 10, 2025 | 118.80 | 119.50 | 111.70 | 112.90 | 112.90 | -4.97% | 415,123 |
| Aug 7, 2025 | 118.60 | 120.00 | 117.50 | 118.80 | 118.80 | 0.17% | 268,476 |
| Aug 6, 2025 | 117.50 | 120.30 | 117.10 | 118.60 | 118.60 | 1.37% | 694,683 |
| Aug 4, 2025 | 119.90 | 120.00 | 115.50 | 117.00 | 117.00 | -1.60% | 743,277 |
| Aug 3, 2025 | 122.00 | 122.50 | 117.50 | 118.90 | 118.90 | -1.49% | 450,637 |
| Jul 31, 2025 | 124.40 | 124.40 | 118.80 | 120.70 | 120.70 | -2.27% | 1,084,575 |
| Jul 30, 2025 | 120.10 | 124.40 | 120.00 | 123.50 | 123.50 | 1.23% | 596,044 |
| Jul 29, 2025 | 127.50 | 127.90 | 120.00 | 122.00 | 122.00 | -3.94% | 689,888 |
| Jul 28, 2025 | 128.00 | 128.90 | 126.00 | 127.00 | 127.00 | -0.94% | 689,992 |
| Jul 27, 2025 | 128.00 | 128.50 | 124.00 | 128.20 | 128.20 | -0.23% | 1,401,087 |
| Jul 24, 2025 | 130.00 | 130.10 | 125.30 | 128.50 | 128.50 | -0.54% | 1,223,972 |
| Jul 23, 2025 | 128.00 | 130.00 | 127.50 | 129.20 | 129.20 | 1.33% | 1,136,773 |
| Jul 22, 2025 | 125.00 | 128.20 | 124.60 | 127.50 | 127.50 | 2.82% | 1,504,455 |
| Jul 21, 2025 | 122.00 | 125.30 | 120.20 | 124.00 | 124.00 | 2.39% | 1,656,981 |
| Jul 20, 2025 | 121.20 | 122.90 | 115.80 | 121.10 | 121.10 | 0.25% | 1,262,422 |
| Jul 17, 2025 | 121.30 | 122.00 | 114.90 | 120.80 | 120.80 | 0.50% | 930,081 |
| Jul 16, 2025 | 120.00 | 121.70 | 119.20 | 120.20 | 120.20 | 0.33% | 1,239,979 |
| Jul 15, 2025 | 122.10 | 123.40 | 116.10 | 119.80 | 119.80 | -1.48% | 757,532 |
| Jul 14, 2025 | 115.20 | 123.80 | 115.20 | 121.60 | 121.60 | 6.39% | 1,123,171 |
| Jul 13, 2025 | 110.00 | 115.10 | 109.00 | 114.30 | 114.30 | 3.44% | 735,673 |
| Jul 10, 2025 | 113.00 | 113.40 | 109.60 | 110.50 | 110.50 | -2.47% | 706,531 |
| Jul 9, 2025 | 113.60 | 116.40 | 112.70 | 113.30 | 113.30 | 0.27% | 780,076 |
| Jul 8, 2025 | 108.80 | 113.40 | 107.70 | 113.00 | 113.00 | 4.73% | 844,314 |
| Jul 7, 2025 | 111.00 | 112.00 | 106.90 | 107.90 | 107.90 | -2.26% | 182,833 |
| Jul 3, 2025 | 108.00 | 111.90 | 108.00 | 110.40 | 110.40 | 0.55% | 518,516 |
| Jul 2, 2025 | 112.00 | 112.60 | 109.20 | 109.80 | 109.80 | -0.81% | 347,502 |
| Jun 30, 2025 | 112.00 | 112.50 | 109.10 | 110.70 | 110.70 | -1.51% | 568,268 |
| Jun 29, 2025 | 113.50 | 114.60 | 110.00 | 112.40 | 112.40 | -0.62% | 396,652 |
| Jun 26, 2025 | 114.90 | 115.30 | 112.90 | 113.10 | 113.10 | -0.79% | 659,401 |
| Jun 25, 2025 | 114.90 | 115.00 | 113.70 | 114.00 | 114.00 | -0.26% | 521,594 |
| Jun 24, 2025 | 114.90 | 116.20 | 113.30 | 114.30 | 114.30 | 0.53% | 654,814 |