Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.30 (-2.80%)
At close: Dec 4, 2025
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.50 | 10.70 | 10.30 | 10.40 | 10.40 | -2.80% | 237,765 |
| Dec 3, 2025 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | -0.93% | 170,508 |
| Dec 2, 2025 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | 3.85% | 192,906 |
| Dec 1, 2025 | 10.40 | 10.90 | 10.40 | 10.40 | 10.40 | -4.59% | 239,861 |
| Nov 30, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 307,325 |
| Nov 27, 2025 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 188,250 |
| Nov 26, 2025 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | - | 433,328 |
| Nov 25, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -2.63% | 466,891 |
| Nov 24, 2025 | 11.40 | 11.60 | 10.90 | 11.40 | 11.40 | 4.59% | 995,148 |
| Nov 23, 2025 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | 2.83% | 310,263 |
| Nov 20, 2025 | 11.10 | 11.40 | 10.60 | 10.60 | 10.60 | -3.64% | 504,815 |
| Nov 19, 2025 | 10.40 | 11.10 | 10.30 | 11.00 | 11.00 | 6.80% | 1,486,871 |
| Nov 17, 2025 | 9.80 | 10.40 | 9.80 | 10.30 | 9.80 | 8.42% | 857,521 |
| Nov 16, 2025 | 9.60 | 9.70 | 9.10 | 9.50 | 9.04 | 3.26% | 407,578 |
| Nov 13, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | 8.75 | -3.16% | 146,122 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.40 | 9.50 | 9.04 | -1.04% | 82,449 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.13 | - | 113,868 |
| Nov 10, 2025 | 10.10 | 10.10 | 9.50 | 9.60 | 9.13 | -3.03% | 340,145 |
| Nov 9, 2025 | 10.30 | 10.30 | 9.80 | 9.90 | 9.42 | - | 117,240 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.42 | -1.00% | 190,145 |
| Nov 5, 2025 | 10.40 | 10.40 | 9.80 | 10.00 | 9.51 | -1.96% | 333,698 |
| Nov 4, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 9.70 | -0.97% | 184,200 |
| Nov 3, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 9.80 | -1.90% | 135,732 |
| Nov 2, 2025 | 10.50 | 10.90 | 10.40 | 10.50 | 9.99 | -1.87% | 221,574 |
| Oct 30, 2025 | 10.40 | 10.80 | 10.30 | 10.70 | 10.18 | 3.88% | 343,617 |
| Oct 29, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 9.80 | -2.83% | 223,787 |
| Oct 28, 2025 | 11.80 | 11.80 | 10.40 | 10.60 | 10.09 | -0.93% | 352,340 |
| Oct 27, 2025 | 10.90 | 11.00 | 10.50 | 10.70 | 10.18 | 0.94% | 230,604 |
| Oct 26, 2025 | 10.80 | 11.00 | 10.40 | 10.60 | 10.09 | 2.91% | 233,737 |
| Oct 23, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 9.80 | 1.98% | 76,055 |
| Oct 22, 2025 | 10.20 | 10.40 | 10.00 | 10.10 | 9.61 | -0.98% | 169,732 |
| Oct 21, 2025 | 10.50 | 11.00 | 10.20 | 10.20 | 9.70 | - | 162,215 |
| Oct 20, 2025 | 9.90 | 10.50 | 9.90 | 10.20 | 9.70 | 3.03% | 74,111 |
| Oct 19, 2025 | 10.70 | 10.70 | 9.80 | 9.90 | 9.42 | -4.81% | 151,652 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.20 | 10.40 | 9.90 | - | 76,889 |
| Oct 15, 2025 | 10.90 | 10.90 | 10.30 | 10.40 | 9.90 | -0.95% | 115,534 |
| Oct 14, 2025 | 10.80 | 10.90 | 10.40 | 10.50 | 9.99 | -2.78% | 182,034 |
| Oct 13, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.28 | 0.93% | 32,566 |
| Oct 12, 2025 | 11.10 | 11.10 | 10.60 | 10.70 | 10.18 | -3.60% | 184,355 |
| Oct 9, 2025 | 11.40 | 11.50 | 11.10 | 11.10 | 10.56 | - | 412,382 |
| Oct 8, 2025 | 11.80 | 11.80 | 11.00 | 11.10 | 10.56 | -0.89% | 206,254 |
| Oct 7, 2025 | 11.90 | 11.90 | 11.10 | 11.20 | 10.66 | -2.61% | 329,167 |
| Oct 6, 2025 | 12.00 | 12.10 | 11.50 | 11.50 | 10.94 | -3.36% | 256,012 |
| Oct 5, 2025 | 12.50 | 12.50 | 11.70 | 11.90 | 11.32 | 4.39% | 2,086,588 |
| Sep 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.85 | 9.62% | 129,688 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.10 | 10.40 | 9.90 | -0.95% | 225,936 |
| Sep 28, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 9.99 | -1.87% | 80,189 |
| Sep 25, 2025 | 10.60 | 10.90 | 10.50 | 10.70 | 10.18 | 2.88% | 103,217 |
| Sep 24, 2025 | 10.70 | 10.70 | 10.00 | 10.40 | 9.90 | 1.96% | 129,629 |
| Sep 23, 2025 | 10.90 | 10.90 | 9.90 | 10.20 | 9.70 | -7.27% | 447,181 |