Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 10.60
+0.10 (0.95%)
At close: Jul 6, 2026
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 503,281 |
| Jul 2, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 476,045 |
| Jun 30, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 197,926 |
| Jun 29, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 321,355 |
| Jun 28, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 162,328 |
| Jun 25, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 218,842 |
| Jun 24, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 274,571 |
| Jun 23, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 367,998 |
| Jun 22, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 174,640 |
| Jun 21, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | 348,783 |
| Jun 18, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 416,437 |
| Jun 17, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 400,754 |
| Jun 16, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 422,699 |
| Jun 15, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | - | 418,808 |
| Jun 14, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | 536,207 |
| Jun 11, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 168,728 |
| Jun 10, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 146,129 |
| Jun 9, 2026 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 392,397 |
| Jun 8, 2026 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | 1.82% | 1,381,760 |
| Jun 7, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 459,352 |
| Jun 4, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | - | 210,222 |
| Jun 3, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 250,247 |
| Jun 2, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 321,046 |
| Jun 1, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 137,372 |
| 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 |