Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 10.70
0.00 (0.00%)
At close: May 24, 2026
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 147,682 |
| May 23, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 72,727 |
| May 21, 2026 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | 1.89% | 198,907 |
| May 20, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 222,073 |
| May 19, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 43,584 |
| May 18, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 158,216 |
| May 17, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 226,953 |
| May 14, 2026 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 338,186 |
| May 13, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 487,123 |
| May 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 179,182 |
| May 11, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 301,229 |
| May 10, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 132,547 |
| May 7, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | 126,481 |
| May 6, 2026 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 271,667 |
| May 5, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 131,456 |
| May 4, 2026 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 477,445 |
| May 3, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 291,792 |
| Apr 30, 2026 | 11.20 | 11.70 | 11.00 | 11.10 | 11.10 | - | 1,067,624 |
| Apr 29, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 149,463 |
| Apr 28, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 1,287,744 |
| Apr 27, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | 1.85% | 2,167,951 |
| Apr 26, 2026 | 11.00 | 11.20 | 10.70 | 10.80 | 10.80 | -1.82% | 346,626 |
| Apr 23, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 438,041 |
| Apr 22, 2026 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | 0.93% | 594,086 |
| Apr 21, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 409,919 |
| Apr 20, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 336,337 |
| Apr 19, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 275,823 |
| Apr 16, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 1.92% | 80,635 |
| Apr 15, 2026 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | - | 352,346 |
| Apr 13, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | -0.95% | 222,562 |
| Apr 12, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 65,991 |
| Apr 9, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 119,972 |
| Apr 8, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | 1.90% | 230,214 |
| Apr 7, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 245,917 |
| Apr 6, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | - | 94,651 |
| Apr 5, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -0.95% | 169,733 |
| Apr 2, 2026 | 10.90 | 10.90 | 10.40 | 10.50 | 10.50 | -2.78% | 368,487 |
| Apr 1, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 168,055 |
| Mar 31, 2026 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 200,615 |
| Mar 30, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | - | 332,601 |
| Mar 29, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 223,864 |
| Mar 25, 2026 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | -1.79% | 319,869 |
| Mar 24, 2026 | 11.50 | 11.70 | 11.00 | 11.20 | 11.20 | - | 393,128 |
| Mar 16, 2026 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | 2.75% | 513,746 |
| Mar 15, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 218,289 |
| Mar 12, 2026 | 10.30 | 11.10 | 10.30 | 10.80 | 10.80 | 4.85% | 626,397 |
| Mar 11, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | - | 87,264 |
| Mar 10, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 181,785 |
| Mar 9, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 109,581 |
| Mar 8, 2026 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | -1.94% | 222,721 |