Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 10.50
-0.40 (-3.67%)
At close: Mar 3, 2026
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.60 | 10.70 | 10.30 | 10.60 | 10.60 | 0.95% | 127,938 |
| Mar 3, 2026 | 10.50 | 11.10 | 10.40 | 10.50 | 10.50 | -3.67% | 370,385 |
| Mar 2, 2026 | 10.90 | 11.20 | 10.70 | 10.90 | 10.90 | 1.87% | 544,358 |
| Mar 1, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -2.73% | 431,053 |
| Feb 26, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 266,663 |
| Feb 25, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - | 202,402 |
| Feb 24, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 0.93% | 238,812 |
| Feb 23, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 373,328 |
| Feb 22, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 187,103 |
| Feb 19, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 188,917 |
| Feb 18, 2026 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 365,810 |
| Feb 17, 2026 | 11.10 | 11.70 | 11.10 | 11.30 | 11.30 | 2.73% | 837,995 |
| Feb 16, 2026 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 503,463 |
| Feb 15, 2026 | 11.30 | 11.50 | 11.00 | 11.10 | 11.10 | - | 743,455 |
| Feb 10, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 415,247 |
| Feb 9, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 254,202 |
| Feb 8, 2026 | 10.80 | 11.10 | 10.70 | 10.90 | 10.90 | 1.87% | 242,136 |
| Feb 5, 2026 | 10.70 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 348,620 |
| Feb 3, 2026 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -0.91% | 510,057 |
| Feb 2, 2026 | 10.90 | 11.60 | 10.90 | 11.00 | 11.00 | - | 707,372 |
| Feb 1, 2026 | 11.60 | 12.00 | 11.00 | 11.00 | 11.00 | - | 722,813 |
| Jan 29, 2026 | 10.80 | 11.00 | 10.30 | 11.00 | 11.00 | 10.00% | 1,292,829 |
| Jan 28, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | - | 259,517 |
| Jan 27, 2026 | 9.80 | 10.10 | 9.60 | 10.00 | 10.00 | 1.01% | 125,150 |
| Jan 26, 2026 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 2.06% | 398,192 |
| Jan 25, 2026 | 9.70 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 65,320 |
| Jan 22, 2026 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 232,042 |
| Jan 21, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 38,492 |
| Jan 20, 2026 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 132,299 |
| Jan 19, 2026 | 9.90 | 10.00 | 9.60 | 9.90 | 9.90 | 3.13% | 173,281 |
| Jan 18, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 55,260 |
| Jan 15, 2026 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | - | 100,465 |
| Jan 14, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 66,554 |
| Jan 13, 2026 | 9.50 | 9.70 | 9.40 | 9.50 | 9.50 | - | 92,543 |
| Jan 12, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 130,084 |
| Jan 11, 2026 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 103,959 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | -3.03% | 457,480 |
| Jan 7, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 191,231 |
| Jan 6, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 226,720 |
| Jan 5, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 158,497 |
| Jan 4, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 97,926 |
| Jan 1, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 206,388 |
| Dec 30, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 2.94% | 278,213 |
| Dec 29, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 2.00% | 305,644 |
| Dec 28, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | - | 112,934 |
| Dec 24, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | - | 225,420 |
| Dec 23, 2025 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 133,174 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 3.00% | 181,360 |
| Dec 21, 2025 | 10.40 | 10.40 | 9.80 | 10.00 | 10.00 | -0.99% | 158,526 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 142,940 |