Khan Brothers PP Woven Bag Industries Ltd (DSE:KBPPWBIL)
Bangladesh · Delayed Price · Currency is BDT 113.00
+0.10 (0.09%)
At close: Aug 11, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 116.70 | 116.70 | 113.30 | 113.70 | 113.70 | -0.35% | 460,339 |
| Jun 22, 2025 | 117.30 | 117.30 | 113.50 | 114.10 | 114.10 | -3.06% | 201,856 |
| Jun 19, 2025 | 117.20 | 119.80 | 116.00 | 117.70 | 117.70 | 0.86% | 658,223 |
| Jun 18, 2025 | 112.70 | 118.10 | 112.00 | 116.70 | 116.70 | 3.00% | 771,764 |
| Jun 17, 2025 | 116.60 | 116.60 | 112.30 | 113.30 | 113.30 | -1.05% | 116,995 |
| Jun 16, 2025 | 117.50 | 117.50 | 114.00 | 114.50 | 114.50 | 0.09% | 321,431 |
| Jun 15, 2025 | 115.10 | 116.40 | 113.40 | 114.40 | 114.40 | -0.87% | 400,039 |
| Jun 4, 2025 | 113.60 | 115.90 | 113.60 | 115.40 | 115.40 | - | 265,686 |
| Jun 3, 2025 | 116.40 | 116.40 | 114.00 | 115.40 | 115.40 | -0.35% | 170,043 |
| Jun 2, 2025 | 116.40 | 116.60 | 114.40 | 115.80 | 115.80 | 1.14% | 404,352 |
| Jun 1, 2025 | 112.60 | 117.80 | 112.60 | 114.50 | 114.50 | -0.35% | 115,055 |
| May 29, 2025 | 118.90 | 118.90 | 114.50 | 114.90 | 114.90 | -1.79% | 118,427 |
| May 28, 2025 | 115.80 | 118.80 | 112.50 | 117.00 | 117.00 | -0.76% | 458,558 |
| May 27, 2025 | 119.30 | 121.40 | 117.00 | 117.90 | 117.90 | -1.01% | 247,512 |
| May 26, 2025 | 116.00 | 121.40 | 114.80 | 119.10 | 119.10 | 3.84% | 358,349 |
| May 25, 2025 | 116.80 | 125.00 | 113.50 | 114.70 | 114.70 | - | 407,776 |
| May 24, 2025 | 116.70 | 116.80 | 113.00 | 114.70 | 114.70 | -1.04% | 299,570 |
| May 22, 2025 | 116.90 | 117.00 | 113.50 | 115.90 | 115.90 | -0.34% | 108,697 |
| May 21, 2025 | 121.00 | 121.00 | 115.50 | 116.30 | 116.30 | -0.09% | 196,709 |
| May 20, 2025 | 118.00 | 118.00 | 113.90 | 116.40 | 116.40 | 0.09% | 337,604 |