Khan Brothers PP Woven Bag Industries Ltd (DSE:KBPPWBIL)
Bangladesh · Delayed Price · Currency is BDT 33.90
+1.30 (3.99%)
At close: Oct 15, 2026
DSE:KBPPWBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 33.40 | 33.50 | 32.40 | 32.60 | 32.60 | 0.31% | 425,177 |
| Oct 13, 2026 | 33.50 | 34.00 | 32.20 | 32.50 | 32.50 | -2.11% | 488,054 |
| Oct 12, 2026 | 34.70 | 34.70 | 33.10 | 33.20 | 33.20 | -2.92% | 721,016 |
| Oct 11, 2026 | 34.90 | 35.40 | 34.00 | 34.20 | 34.20 | -0.87% | 549,018 |
| Oct 8, 2026 | 35.50 | 35.80 | 34.40 | 34.50 | 34.50 | -2.54% | 612,106 |
| Oct 7, 2026 | 35.40 | 36.20 | 35.20 | 35.40 | 35.40 | - | 683,264 |
| Oct 6, 2026 | 35.40 | 36.60 | 34.20 | 35.40 | 35.40 | 3.51% | 1,129,513 |
| Oct 5, 2026 | 35.20 | 35.50 | 34.10 | 34.20 | 34.20 | -2.56% | 708,499 |
| Oct 4, 2026 | 36.20 | 36.20 | 35.00 | 35.10 | 35.10 | -3.04% | 890,103 |
| Oct 1, 2026 | 37.20 | 37.70 | 35.80 | 36.20 | 36.20 | -2.43% | 1,013,404 |
| Sep 30, 2026 | 37.10 | 37.80 | 35.40 | 37.10 | 37.10 | 3.92% | 1,510,377 |
| Sep 29, 2026 | 35.70 | 37.40 | 35.40 | 35.70 | 35.70 | -3.51% | 1,312,973 |
| Sep 28, 2026 | 37.00 | 38.70 | 36.40 | 37.00 | 37.00 | -2.37% | 1,402,827 |
| Sep 27, 2026 | 37.90 | 38.80 | 37.00 | 37.90 | 37.90 | - | 1,501,050 |
| Sep 24, 2026 | 39.80 | 40.60 | 37.70 | 37.90 | 37.90 | -4.53% | 2,470,140 |
| Sep 23, 2026 | 39.70 | 41.80 | 39.50 | 39.70 | 39.70 | -0.50% | 3,279,556 |
| Sep 22, 2026 | 39.90 | 40.70 | 37.80 | 39.90 | 39.90 | 5.28% | 2,998,305 |
| Sep 21, 2026 | 37.90 | 38.80 | 36.90 | 37.90 | 37.90 | 0.26% | 2,363,050 |
| Sep 20, 2026 | 34.80 | 37.80 | 34.70 | 37.80 | 37.80 | 9.88% | 2,249,985 |
| Sep 17, 2026 | 34.40 | 34.50 | 30.70 | 34.40 | 34.40 | 9.55% | 2,054,415 |
| Sep 16, 2026 | 30.30 | 31.90 | 29.70 | 31.40 | 31.40 | 4.32% | 1,066,958 |
| Sep 15, 2026 | 28.20 | 30.40 | 28.10 | 30.10 | 30.10 | 6.74% | 1,079,972 |
| Sep 14, 2026 | 28.20 | 29.30 | 28.10 | 28.20 | 28.20 | -2.08% | 312,413 |
| Sep 13, 2026 | 29.90 | 30.10 | 28.70 | 28.80 | 28.80 | -3.68% | 544,935 |
| Sep 10, 2026 | 30.10 | 30.50 | 29.80 | 29.90 | 29.90 | -0.66% | 328,990 |
| Sep 9, 2026 | 30.30 | 30.60 | 29.50 | 30.10 | 30.10 | -0.33% | 385,364 |
| Sep 8, 2026 | 30.20 | 31.80 | 30.00 | 30.20 | 30.20 | -2.27% | 429,100 |
| Sep 7, 2026 | 31.10 | 31.60 | 28.70 | 30.90 | 30.90 | -0.64% | 718,054 |
| Sep 6, 2026 | 33.90 | 34.00 | 30.70 | 31.10 | 31.10 | -7.99% | 805,436 |
| Sep 3, 2026 | 33.80 | 35.00 | 33.70 | 33.80 | 33.80 | -2.03% | 385,682 |
| Sep 2, 2026 | 34.60 | 34.80 | 34.20 | 34.50 | 34.50 | 0.29% | 284,841 |
| Sep 1, 2026 | 34.40 | 34.90 | 34.20 | 34.40 | 34.40 | 1.78% | 533,174 |
| Aug 31, 2026 | 33.80 | 34.60 | 33.60 | 33.80 | 33.80 | -0.88% | 430,153 |
| Aug 30, 2026 | 35.70 | 35.90 | 34.00 | 34.10 | 34.10 | -3.40% | 618,891 |
| Aug 27, 2026 | 35.30 | 36.30 | 35.10 | 35.30 | 35.30 | -1.12% | 391,285 |
| Aug 25, 2026 | 36.00 | 36.30 | 35.40 | 35.70 | 35.70 | 0.85% | 422,389 |
| Aug 24, 2026 | 35.40 | 37.50 | 35.20 | 35.40 | 35.40 | -4.58% | 963,425 |
| Aug 23, 2026 | 38.50 | 38.60 | 36.90 | 37.10 | 37.10 | -2.62% | 679,516 |
| Aug 20, 2026 | 38.10 | 38.40 | 37.70 | 38.10 | 38.10 | 1.06% | 419,640 |
| Aug 19, 2026 | 37.80 | 38.40 | 37.20 | 37.70 | 37.70 | 1.07% | 553,262 |
| Aug 18, 2026 | 39.00 | 39.50 | 37.00 | 37.30 | 37.30 | -3.62% | 1,115,043 |
| Aug 17, 2026 | 39.90 | 40.20 | 38.60 | 38.70 | 38.70 | -2.76% | 904,453 |
| Aug 16, 2026 | 41.50 | 41.60 | 39.60 | 39.80 | 39.80 | -3.86% | 1,232,008 |
| Aug 13, 2026 | 41.40 | 41.90 | 41.20 | 41.40 | 41.40 | 0.98% | 1,916,765 |
| Aug 12, 2026 | 40.30 | 41.40 | 39.30 | 41.00 | 41.00 | 4.33% | 2,938,055 |
| Aug 11, 2026 | 39.30 | 40.00 | 39.00 | 39.30 | 39.30 | 1.03% | 654,582 |
| Aug 10, 2026 | 38.90 | 39.10 | 38.40 | 38.90 | 38.90 | 0.78% | 339,965 |
| Aug 9, 2026 | 39.10 | 39.40 | 38.50 | 38.60 | 38.60 | -1.28% | 503,852 |
| Aug 6, 2026 | 39.70 | 39.70 | 39.10 | 39.10 | 39.10 | -0.76% | 473,273 |
| Aug 4, 2026 | 39.70 | 39.80 | 39.20 | 39.40 | 39.40 | - | 539,382 |