Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 10.70
-0.40 (-3.60%)
At close: Oct 12, 2025
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | 0.93% | 32,566 |
| Oct 12, 2025 | 11.10 | 11.10 | 10.60 | 10.70 | 10.70 | -3.60% | 184,355 |
| Oct 9, 2025 | 11.40 | 11.50 | 11.10 | 11.10 | 11.10 | - | 412,382 |
| Oct 8, 2025 | 11.80 | 11.80 | 11.00 | 11.10 | 11.10 | -0.89% | 206,254 |
| Oct 7, 2025 | 11.90 | 11.90 | 11.10 | 11.20 | 11.20 | -2.61% | 329,167 |
| Oct 6, 2025 | 12.00 | 12.10 | 11.50 | 11.50 | 11.50 | -3.36% | 256,012 |
| Oct 5, 2025 | 12.50 | 12.50 | 11.70 | 11.90 | 11.90 | 4.39% | 2,086,588 |
| Sep 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 9.62% | 129,688 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.10 | 10.40 | 10.40 | -0.95% | 225,936 |
| Sep 28, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -1.87% | 80,189 |
| Sep 25, 2025 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | 2.88% | 103,217 |
| Sep 24, 2025 | 10.70 | 10.70 | 10.00 | 10.40 | 10.40 | 1.96% | 129,629 |
| Sep 23, 2025 | 10.90 | 10.90 | 9.90 | 10.20 | 10.20 | -7.27% | 447,181 |
| Sep 22, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | - | 115,409 |
| Sep 21, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -0.90% | 105,652 |
| Sep 18, 2025 | 11.70 | 11.70 | 11.00 | 11.10 | 11.10 | -1.77% | 288,243 |
| Sep 17, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 175,422 |
| Sep 16, 2025 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 118,575 |
| Sep 15, 2025 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | - | 97,643 |
| Sep 14, 2025 | 12.30 | 12.50 | 11.70 | 11.70 | 11.70 | -3.31% | 298,969 |
| Sep 11, 2025 | 11.60 | 12.30 | 11.00 | 12.10 | 12.10 | 6.14% | 1,314,099 |
| Sep 10, 2025 | 11.70 | 11.90 | 11.30 | 11.40 | 11.40 | -2.56% | 285,040 |
| Sep 9, 2025 | 12.30 | 12.30 | 11.60 | 11.70 | 11.70 | -4.10% | 464,520 |
| Sep 8, 2025 | 11.50 | 12.50 | 11.50 | 12.20 | 12.20 | 7.02% | 2,532,409 |
| Sep 7, 2025 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 476,179 |
| Sep 4, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 1.83% | 437,629 |
| Sep 3, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 134,605 |
| Sep 2, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 118,846 |
| Sep 1, 2025 | 11.30 | 11.40 | 10.90 | 10.90 | 10.90 | -3.54% | 205,484 |
| Aug 31, 2025 | 10.80 | 11.50 | 10.60 | 11.30 | 11.30 | 6.60% | 955,287 |
| Aug 28, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 423,413 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | - | 106,857 |
| Aug 26, 2025 | 10.30 | 10.90 | 10.30 | 10.50 | 10.50 | 1.94% | 248,362 |
| Aug 25, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 209,154 |
| Aug 24, 2025 | 10.80 | 10.90 | 10.40 | 10.50 | 10.50 | -1.87% | 214,254 |
| Aug 21, 2025 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -0.93% | 123,162 |
| Aug 20, 2025 | 10.50 | 11.10 | 10.40 | 10.80 | 10.80 | 4.85% | 459,072 |
| Aug 19, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 286,469 |
| Aug 18, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 159,304 |
| Aug 17, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 176,777 |
| Aug 14, 2025 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 123,793 |
| Aug 13, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 210,799 |
| Aug 12, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 89,486 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -1.89% | 70,418 |
| Aug 10, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 128,520 |
| Aug 7, 2025 | 10.90 | 11.10 | 10.60 | 10.80 | 10.80 | -0.92% | 163,359 |
| Aug 6, 2025 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - | 158,567 |
| Aug 4, 2025 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - | 218,294 |
| Aug 3, 2025 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | - | 191,994 |
| Jul 31, 2025 | 11.20 | 11.40 | 10.90 | 10.90 | 10.90 | -2.68% | 190,718 |