Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 9.60
-0.10 (-1.03%)
At close: Jan 22, 2026
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 228,899 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 154,916 |
| Dec 14, 2025 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | -0.95% | 152,329 |
| Dec 11, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 113,251 |
| Dec 10, 2025 | 10.70 | 10.90 | 10.50 | 10.50 | 10.50 | -0.94% | 282,074 |
| Dec 9, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 164,102 |
| Dec 8, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | 0.97% | 104,671 |
| Dec 7, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 138,565 |
| 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 |