Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 11.20
-0.30 (-2.61%)
At close: Sep 3, 2026
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.60 | 11.70 | 11.10 | 11.20 | 11.20 | -2.61% | 564,284 |
| Sep 2, 2026 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 0.88% | 419,105 |
| Sep 1, 2026 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | - | 325,494 |
| Aug 31, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | - | 435,393 |
| Aug 30, 2026 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | -0.87% | 677,908 |
| Aug 27, 2026 | 11.10 | 11.60 | 11.00 | 11.50 | 11.50 | 5.50% | 628,980 |
| Aug 25, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 335,388 |
| Aug 24, 2026 | 11.00 | 11.40 | 10.90 | 11.00 | 11.00 | -2.65% | 689,983 |
| Aug 23, 2026 | 11.50 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 812,363 |
| Aug 20, 2026 | 11.70 | 11.90 | 11.40 | 11.50 | 11.50 | -1.71% | 916,323 |
| Aug 19, 2026 | 11.70 | 11.80 | 11.40 | 11.70 | 11.70 | -0.85% | 597,460 |
| Aug 18, 2026 | 12.00 | 12.40 | 11.70 | 11.80 | 11.80 | -1.67% | 1,115,267 |
| Aug 17, 2026 | 11.50 | 12.40 | 11.50 | 12.00 | 12.00 | 5.26% | 5,399,943 |
| Aug 16, 2026 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 985,761 |
| Aug 13, 2026 | 11.00 | 11.80 | 11.00 | 11.50 | 11.50 | 0.88% | 1,016,351 |
| Aug 12, 2026 | 11.80 | 12.20 | 11.30 | 11.40 | 11.40 | -2.56% | 1,353,504 |
| Aug 11, 2026 | 11.70 | 11.90 | 11.00 | 11.70 | 11.70 | 6.36% | 3,433,625 |
| Aug 10, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 560,729 |
| Aug 9, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 345,990 |
| Aug 6, 2026 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | - | 894,741 |
| Aug 4, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | 0.93% | 465,115 |
| Aug 3, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 310,155 |
| Aug 2, 2026 | 10.70 | 11.20 | 10.70 | 11.00 | 11.00 | 2.80% | 1,133,221 |
| Jul 30, 2026 | 10.50 | 11.00 | 10.50 | 10.70 | 10.70 | 1.90% | 1,381,901 |
| Jul 29, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 475,395 |
| Jul 28, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 354,414 |
| Jul 27, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 121,881 |
| Jul 26, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 216,330 |
| Jul 23, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 296,150 |
| Jul 22, 2026 | 10.30 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 188,253 |
| Jul 21, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 354,660 |
| Jul 20, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 110,215 |
| Jul 19, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 345,934 |
| Jul 16, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 158,691 |
| Jul 15, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 362,444 |
| Jul 14, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 127,366 |
| Jul 13, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 231,573 |
| Jul 12, 2026 | 10.60 | 10.70 | 10.10 | 10.30 | 10.30 | -3.74% | 1,412,928 |
| Jul 9, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 364,385 |
| Jul 8, 2026 | 10.70 | 10.80 | 10.20 | 10.50 | 10.50 | -1.87% | 1,056,990 |
| Jul 7, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 185,195 |
| Jul 6, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 296,743 |
| 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 |