Khan Brothers PP Woven Bag Industries Ltd (DSE:KBPPWBIL)
Bangladesh · Delayed Price · Currency is BDT 48.60
+1.10 (2.32%)
At close: Feb 10, 2026
DSE:KBPPWBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 48.60 | 48.90 | 47.50 | 48.60 | 48.60 | 2.32% | 944,403 |
| Feb 9, 2026 | 47.50 | 48.30 | 47.40 | 47.50 | 47.50 | - | 679,840 |
| Feb 8, 2026 | 48.40 | 48.60 | 47.30 | 47.50 | 47.50 | -0.42% | 579,447 |
| Feb 5, 2026 | 47.70 | 49.20 | 47.20 | 47.70 | 47.70 | 0.63% | 887,173 |
| Feb 3, 2026 | 48.00 | 49.00 | 47.20 | 47.40 | 47.40 | -1.25% | 998,940 |
| Feb 2, 2026 | 49.50 | 49.90 | 47.80 | 48.00 | 48.00 | -2.64% | 1,186,827 |
| Feb 1, 2026 | 50.20 | 50.50 | 49.00 | 49.30 | 49.30 | -1.79% | 1,026,710 |
| Jan 29, 2026 | 50.70 | 52.10 | 50.00 | 50.20 | 50.20 | 1.01% | 1,537,384 |
| Jan 28, 2026 | 50.00 | 50.80 | 49.50 | 49.70 | 49.70 | - | 828,382 |
| Jan 27, 2026 | 49.70 | 50.50 | 49.40 | 49.70 | 49.70 | 0.61% | 1,154,169 |
| Jan 26, 2026 | 49.40 | 51.90 | 49.00 | 49.40 | 49.40 | -3.33% | 1,228,733 |
| Jan 25, 2026 | 50.60 | 52.80 | 50.30 | 51.10 | 51.10 | 2.40% | 1,937,515 |
| Jan 22, 2026 | 49.90 | 50.70 | 49.10 | 49.90 | 49.90 | 1.42% | 1,423,309 |
| Jan 21, 2026 | 49.20 | 51.20 | 49.00 | 49.20 | 49.20 | -4.09% | 2,057,400 |
| Jan 20, 2026 | 51.30 | 53.20 | 50.40 | 51.30 | 51.30 | 5.12% | 3,055,807 |
| Jan 19, 2026 | 45.50 | 48.80 | 45.50 | 48.80 | 48.80 | 9.91% | 2,015,285 |
| Jan 18, 2026 | 44.30 | 45.10 | 43.90 | 44.40 | 44.40 | 0.23% | 1,008,297 |
| Jan 15, 2026 | 44.30 | 45.30 | 44.10 | 44.30 | 44.30 | 0.68% | 1,189,328 |
| Jan 14, 2026 | 44.00 | 44.30 | 41.70 | 44.00 | 44.00 | 6.02% | 1,382,460 |
| Jan 13, 2026 | 42.10 | 43.30 | 41.20 | 41.50 | 41.50 | -1.19% | 816,472 |
| Jan 12, 2026 | 45.50 | 45.50 | 41.00 | 42.00 | 42.00 | -7.28% | 1,645,834 |
| Jan 11, 2026 | 46.70 | 47.30 | 45.00 | 45.30 | 45.30 | -3.21% | 712,742 |
| Jan 8, 2026 | 47.50 | 47.50 | 46.40 | 46.80 | 46.80 | 1.08% | 664,695 |
| Jan 7, 2026 | 46.30 | 47.40 | 45.80 | 46.30 | 46.30 | -1.07% | 693,190 |
| Jan 6, 2026 | 48.00 | 48.20 | 46.60 | 46.80 | 46.80 | -1.68% | 834,060 |
| Jan 5, 2026 | 49.00 | 49.40 | 47.20 | 47.60 | 47.60 | -2.26% | 848,877 |
| Jan 4, 2026 | 48.60 | 50.40 | 48.50 | 48.70 | 48.70 | 0.83% | 1,188,217 |
| 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 |