Khan Brothers PP Woven Bag Industries Ltd (DSE:KBPPWBIL)
Bangladesh · Delayed Price · Currency is BDT 47.40
-0.20 (-0.42%)
At close: Dec 30, 2025
DSE:KBPPWBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 48.00 | 49.30 | 48.00 | 48.30 | 48.30 | 1.90% | 884,298 |
| Dec 30, 2025 | 48.20 | 48.30 | 47.10 | 47.40 | 47.40 | -0.42% | 700,031 |
| Dec 29, 2025 | 48.10 | 48.20 | 47.10 | 47.60 | 47.60 | -0.83% | 763,245 |
| Dec 28, 2025 | 48.70 | 49.90 | 47.70 | 48.00 | 48.00 | -1.44% | 732,499 |
| Dec 24, 2025 | 48.80 | 49.50 | 48.20 | 48.70 | 48.70 | - | 809,552 |
| Dec 23, 2025 | 50.60 | 51.50 | 48.30 | 48.70 | 48.70 | -3.56% | 1,322,455 |
| Dec 22, 2025 | 48.50 | 51.70 | 48.50 | 50.50 | 50.50 | 4.99% | 1,867,856 |
| Dec 21, 2025 | 47.00 | 48.40 | 45.00 | 48.10 | 48.10 | 2.12% | 990,754 |
| Dec 18, 2025 | 48.00 | 48.30 | 45.00 | 47.10 | 47.10 | -1.67% | 1,749,888 |
| Dec 17, 2025 | 52.80 | 53.20 | 47.00 | 47.90 | 47.90 | -8.06% | 2,058,877 |
| Dec 15, 2025 | 54.80 | 55.50 | 51.90 | 52.10 | 52.10 | -4.93% | 1,642,396 |
| Dec 14, 2025 | 57.00 | 57.40 | 54.10 | 54.80 | 54.80 | -3.01% | 1,400,247 |
| Dec 11, 2025 | 56.50 | 57.30 | 55.30 | 56.50 | 56.50 | 1.25% | 1,440,408 |
| Dec 10, 2025 | 58.60 | 59.80 | 55.30 | 55.80 | 55.80 | -4.12% | 2,459,649 |
| Dec 9, 2025 | 54.70 | 58.80 | 54.70 | 58.20 | 58.20 | 8.18% | 2,240,161 |
| Dec 8, 2025 | 55.00 | 56.20 | 53.10 | 53.80 | 53.80 | -2.00% | 2,466,186 |
| Dec 7, 2025 | 58.00 | 58.50 | 54.50 | 54.90 | 54.90 | -5.34% | 2,055,063 |
| Dec 4, 2025 | 58.00 | 61.80 | 56.70 | 58.00 | 58.00 | -4.61% | 1,701,560 |
| Dec 3, 2025 | 63.00 | 64.30 | 60.30 | 60.80 | 60.80 | -3.65% | 2,551,678 |
| Dec 2, 2025 | 63.10 | 63.60 | 61.00 | 63.10 | 63.10 | 2.44% | 1,799,883 |
| Dec 1, 2025 | 67.50 | 68.40 | 60.70 | 61.60 | 61.60 | -8.61% | 2,870,350 |
| Nov 30, 2025 | 69.30 | 71.40 | 67.00 | 67.40 | 67.40 | -1.75% | 2,490,350 |
| Nov 27, 2025 | 68.10 | 71.90 | 67.40 | 68.60 | 68.60 | 0.73% | 3,384,991 |
| Nov 26, 2025 | 72.00 | 72.00 | 66.70 | 68.10 | 68.10 | -3.68% | 2,180,805 |
| Nov 25, 2025 | 67.90 | 73.10 | 67.90 | 70.70 | 70.70 | 6.32% | 3,956,892 |
| Nov 24, 2025 | 62.00 | 66.80 | 61.70 | 66.50 | 66.50 | 9.38% | 1,737,623 |
| Nov 23, 2025 | 60.80 | 61.40 | 58.10 | 60.80 | 60.80 | -0.16% | 1,009,744 |
| Nov 20, 2025 | 63.10 | 64.50 | 60.40 | 60.90 | 60.90 | -3.49% | 1,294,699 |
| Nov 19, 2025 | 64.00 | 64.70 | 62.30 | 63.10 | 63.10 | 0.16% | 1,746,329 |
| Nov 18, 2025 | 60.00 | 64.40 | 59.50 | 63.00 | 63.00 | 6.24% | 1,163,153 |
| Nov 17, 2025 | 57.00 | 61.70 | 51.60 | 59.30 | 59.30 | 4.96% | 1,823,102 |
| Nov 13, 2025 | 62.00 | 62.00 | 56.50 | 56.50 | 55.50 | -9.89% | 853,538 |
| Nov 12, 2025 | 70.00 | 71.50 | 62.50 | 62.70 | 61.59 | -9.65% | 1,028,535 |
| Nov 11, 2025 | 67.30 | 71.60 | 66.60 | 69.40 | 68.17 | 3.27% | 1,141,880 |
| Nov 10, 2025 | 69.30 | 69.90 | 66.40 | 67.20 | 66.01 | -2.61% | 1,065,524 |
| Nov 9, 2025 | 72.10 | 73.00 | 68.50 | 69.00 | 67.78 | -4.30% | 1,203,458 |
| Nov 6, 2025 | 77.50 | 77.50 | 69.10 | 72.10 | 70.82 | -4.76% | 1,589,182 |
| Nov 5, 2025 | 78.80 | 79.00 | 75.10 | 75.70 | 74.36 | -1.56% | 1,627,324 |
| Nov 4, 2025 | 82.60 | 83.90 | 75.80 | 76.90 | 75.54 | -5.99% | 1,749,004 |
| Nov 3, 2025 | 87.50 | 88.80 | 80.90 | 81.80 | 80.35 | -6.51% | 1,499,269 |
| Nov 2, 2025 | 93.60 | 94.70 | 86.50 | 87.50 | 85.95 | -6.02% | 2,329,303 |
| Oct 30, 2025 | 89.10 | 96.00 | 88.90 | 93.10 | 91.45 | 5.68% | 2,810,005 |
| Oct 29, 2025 | 87.20 | 89.00 | 86.50 | 88.10 | 86.54 | 1.15% | 1,665,186 |
| Oct 28, 2025 | 94.00 | 94.00 | 85.60 | 87.10 | 85.56 | -6.65% | 1,354,621 |
| Oct 27, 2025 | 98.70 | 101.40 | 92.00 | 93.30 | 91.65 | -5.47% | 1,564,175 |
| Oct 26, 2025 | 99.00 | 102.00 | 95.90 | 98.70 | 96.95 | 0.10% | 1,951,313 |
| Oct 23, 2025 | 103.00 | 103.60 | 96.60 | 98.60 | 96.85 | -3.90% | 1,107,489 |
| Oct 22, 2025 | 108.90 | 110.30 | 101.00 | 102.60 | 100.78 | -1.63% | 1,341,492 |
| Oct 21, 2025 | 104.70 | 110.90 | 102.70 | 104.30 | 102.45 | 0.97% | 740,504 |
| Oct 20, 2025 | 96.10 | 105.00 | 94.10 | 103.30 | 101.47 | 0.98% | 943,684 |