Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh · Delayed Price · Currency is BDT 10.90
+0.30 (2.83%)
At close: Nov 4, 2026
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -2.75% | 462,347 |
| Nov 2, 2026 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 249,673 |
| Nov 1, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | - | 325,515 |
| Oct 29, 2026 | 11.00 | 11.50 | 10.90 | 11.00 | 11.00 | 3.77% | 2,092,256 |
| Oct 28, 2026 | 10.60 | 10.70 | 10.30 | 10.60 | 10.60 | 0.95% | 341,270 |
| Oct 27, 2026 | 10.70 | 10.80 | 10.30 | 10.50 | 10.50 | - | 213,005 |
| Oct 26, 2026 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | 8.25% | 861,984 |
| Oct 25, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.02% | 283,473 |
| Oct 19, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 73,137 |
| Oct 17, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 29,511 |
| Oct 15, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 82,592 |
| Oct 14, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 47,346 |
| Oct 13, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 106,802 |
| Oct 12, 2026 | 9.80 | 10.20 | 9.70 | 9.80 | 9.80 | -2.00% | 406,813 |
| Oct 11, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 449,909 |
| Oct 8, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 57,405 |
| Oct 7, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 101,195 |
| Oct 6, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 160,703 |
| Oct 5, 2026 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | -2.86% | 454,540 |
| Oct 4, 2026 | 10.40 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 116,213 |
| Oct 1, 2026 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 309,299 |
| Sep 30, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 104,396 |
| Sep 29, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 124,302 |
| Sep 28, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 129,316 |
| Sep 27, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 203,710 |
| Sep 24, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 483,668 |
| Sep 23, 2026 | 10.60 | 10.80 | 10.40 | 10.60 | 10.60 | 0.95% | 163,373 |
| Sep 22, 2026 | 10.60 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 242,248 |
| Sep 21, 2026 | 10.80 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 146,970 |
| Sep 20, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 190,960 |
| Sep 17, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 120,041 |
| Sep 16, 2026 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -1.85% | 181,518 |
| Sep 15, 2026 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | 3.85% | 385,430 |
| Sep 14, 2026 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | - | 159,780 |
| Sep 13, 2026 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 315,639 |
| Sep 10, 2026 | 10.70 | 10.90 | 10.50 | 10.60 | 10.60 | -0.93% | 170,291 |
| Sep 9, 2026 | 10.70 | 10.90 | 10.40 | 10.70 | 10.70 | 1.90% | 310,456 |
| Sep 8, 2026 | 10.90 | 11.00 | 10.50 | 10.50 | 10.50 | -2.78% | 348,662 |
| Sep 7, 2026 | 10.80 | 10.90 | 10.30 | 10.80 | 10.80 | - | 496,609 |
| Sep 6, 2026 | 11.20 | 11.40 | 10.70 | 10.80 | 10.80 | -3.57% | 501,221 |
| 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 |