Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.20 (-1.89%)
At close: Aug 11, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.40 | 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 |
| Jul 30, 2025 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | 0.90% | 151,631 |
| Jul 29, 2025 | 11.50 | 11.50 | 10.80 | 11.10 | 11.10 | -2.63% | 224,963 |
| Jul 28, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 129,311 |
| Jul 27, 2025 | 11.90 | 12.10 | 11.40 | 11.50 | 11.50 | -1.71% | 494,902 |
| Jul 24, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | - | 345,808 |
| Jul 23, 2025 | 11.50 | 12.10 | 11.50 | 11.70 | 11.70 | 2.63% | 613,071 |
| Jul 22, 2025 | 11.70 | 11.70 | 11.10 | 11.40 | 11.40 | -3.39% | 614,460 |
| Jul 21, 2025 | 12.60 | 12.70 | 11.70 | 11.80 | 11.80 | -4.07% | 655,178 |
| Jul 20, 2025 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 9.82% | 1,419,848 |
| Jul 17, 2025 | 10.40 | 11.20 | 10.40 | 11.20 | 11.20 | 9.80% | 1,288,936 |
| Jul 16, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 197,389 |
| Jul 15, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | - | 112,270 |
| Jul 14, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | - | 129,487 |
| Jul 13, 2025 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -2.88% | 252,113 |
| Jul 10, 2025 | 10.60 | 10.80 | 10.40 | 10.40 | 10.40 | -0.95% | 249,686 |
| Jul 9, 2025 | 10.30 | 10.70 | 10.20 | 10.50 | 10.50 | 2.94% | 347,364 |
| Jul 8, 2025 | 9.70 | 10.30 | 9.60 | 10.20 | 10.20 | 6.25% | 713,802 |
| Jul 7, 2025 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 219,199 |
| Jul 3, 2025 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | - | 159,062 |
| Jul 2, 2025 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 154,044 |
| Jun 30, 2025 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | - | 75,776 |
| Jun 29, 2025 | 9.50 | 9.70 | 9.40 | 9.40 | 9.40 | - | 187,769 |
| Jun 26, 2025 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 166,487 |
| Jun 25, 2025 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 189,727 |
| Jun 24, 2025 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 375,517 |
| Jun 23, 2025 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | - | 110,263 |
| Jun 22, 2025 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | -2.13% | 215,123 |
| Jun 19, 2025 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 75,279 |
| Jun 18, 2025 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | 1.06% | 190,614 |
| Jun 17, 2025 | 9.50 | 9.70 | 9.40 | 9.40 | 9.40 | - | 134,831 |
| Jun 16, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | 325,305 |
| Jun 15, 2025 | 9.80 | 9.80 | 9.20 | 9.50 | 9.50 | -2.06% | 156,357 |
| Jun 4, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 53,099 |
| Jun 3, 2025 | 9.80 | 9.80 | 9.40 | 9.60 | 9.60 | - | 63,761 |
| Jun 2, 2025 | 9.50 | 9.80 | 9.40 | 9.60 | 9.60 | 1.05% | 65,067 |
| Jun 1, 2025 | 9.90 | 9.90 | 9.40 | 9.50 | 9.50 | - | 57,875 |
| May 29, 2025 | 9.70 | 9.90 | 9.40 | 9.50 | 9.50 | - | 79,870 |
| May 28, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -1.04% | 129,246 |
| May 27, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -2.04% | 205,764 |
| May 26, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 194,826 |
| May 25, 2025 | 9.80 | 10.20 | 9.80 | 10.00 | 10.00 | 3.09% | 204,492 |
| May 24, 2025 | 9.70 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 101,126 |
| May 22, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | - | 228,077 |