Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh · Delayed Price · Currency is BDT 12.40
-0.70 (-5.34%)
At close: Sep 24, 2025
DSE:KPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.20 | 13.20 | 11.90 | 12.40 | 12.40 | -5.34% | 721,525 |
| Sep 23, 2025 | 14.00 | 14.00 | 12.90 | 13.10 | 13.10 | -7.09% | 573,132 |
| Sep 22, 2025 | 14.80 | 14.80 | 13.90 | 14.10 | 14.10 | -4.73% | 218,540 |
| Sep 21, 2025 | 15.40 | 15.40 | 14.70 | 14.80 | 14.80 | -3.27% | 268,153 |
| Sep 18, 2025 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -2.55% | 289,084 |
| Sep 17, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -1.26% | 204,611 |
| Sep 16, 2025 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 276,398 |
| Sep 15, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -1.24% | 376,362 |
| Sep 14, 2025 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | 0.63% | 307,806 |
| Sep 11, 2025 | 16.40 | 16.40 | 15.80 | 16.00 | 16.00 | 1.27% | 201,924 |
| Sep 10, 2025 | 16.50 | 16.50 | 15.70 | 15.80 | 15.80 | -3.07% | 409,855 |
| Sep 9, 2025 | 16.70 | 16.80 | 16.20 | 16.30 | 16.30 | - | 440,361 |
| Sep 8, 2025 | 16.50 | 16.90 | 16.20 | 16.30 | 16.30 | 0.62% | 511,773 |
| Sep 7, 2025 | 16.90 | 16.90 | 16.10 | 16.20 | 16.20 | -1.22% | 525,874 |
| Sep 4, 2025 | 16.90 | 17.00 | 16.30 | 16.40 | 16.40 | -2.96% | 497,465 |
| Sep 3, 2025 | 17.20 | 17.50 | 16.70 | 16.90 | 16.90 | 1.20% | 489,702 |
| Sep 2, 2025 | 16.50 | 16.90 | 16.20 | 16.70 | 16.70 | 3.09% | 564,555 |
| Sep 1, 2025 | 16.50 | 16.60 | 15.90 | 16.20 | 16.20 | -1.22% | 484,293 |
| Aug 31, 2025 | 17.30 | 17.30 | 16.30 | 16.40 | 16.40 | -3.53% | 577,729 |
| Aug 28, 2025 | 16.00 | 17.30 | 16.00 | 17.00 | 17.00 | 6.92% | 563,508 |
| Aug 27, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | 1.27% | 344,850 |
| Aug 26, 2025 | 15.90 | 16.30 | 15.60 | 15.70 | 15.70 | -1.26% | 539,790 |
| Aug 25, 2025 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | -1.24% | 606,686 |
| Aug 24, 2025 | 17.30 | 17.30 | 16.00 | 16.10 | 16.10 | -8.00% | 1,161,228 |
| Aug 21, 2025 | 17.40 | 17.70 | 17.30 | 17.50 | 17.50 | 0.57% | 289,933 |
| Aug 20, 2025 | 17.50 | 17.90 | 17.30 | 17.40 | 17.40 | -1.14% | 224,994 |
| Aug 19, 2025 | 18.20 | 18.20 | 17.50 | 17.60 | 17.60 | -1.68% | 336,507 |
| Aug 18, 2025 | 18.60 | 18.70 | 17.70 | 17.90 | 17.90 | -2.19% | 436,998 |
| Aug 17, 2025 | 17.30 | 18.60 | 17.10 | 18.30 | 18.30 | 7.65% | 828,599 |
| Aug 14, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 2.41% | 238,109 |
| Aug 13, 2025 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -1.78% | 410,652 |
| Aug 12, 2025 | 17.10 | 17.40 | 16.80 | 16.90 | 16.90 | -1.17% | 304,180 |
| Aug 11, 2025 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 211,406 |
| Aug 10, 2025 | 18.20 | 18.20 | 17.00 | 17.20 | 17.20 | -2.27% | 356,475 |
| Aug 7, 2025 | 18.00 | 18.10 | 17.60 | 17.60 | 17.60 | - | 303,657 |
| Aug 6, 2025 | 17.60 | 18.10 | 17.50 | 17.60 | 17.60 | 1.15% | 290,584 |
| Aug 4, 2025 | 17.50 | 17.80 | 17.30 | 17.40 | 17.40 | - | 314,524 |
| Aug 3, 2025 | 18.30 | 18.50 | 17.10 | 17.40 | 17.40 | -3.33% | 652,558 |
| Jul 31, 2025 | 19.00 | 19.00 | 17.90 | 18.00 | 18.00 | -2.70% | 564,361 |
| Jul 30, 2025 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 337,839 |
| Jul 29, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -1.59% | 351,152 |
| Jul 28, 2025 | 19.60 | 19.80 | 18.80 | 18.90 | 18.90 | -3.57% | 400,245 |
| Jul 27, 2025 | 19.90 | 20.50 | 19.50 | 19.60 | 19.60 | -0.51% | 379,570 |
| Jul 24, 2025 | 19.80 | 20.70 | 19.50 | 19.70 | 19.70 | 0.51% | 483,394 |
| Jul 23, 2025 | 20.00 | 20.20 | 19.50 | 19.60 | 19.60 | -1.01% | 698,080 |
| Jul 22, 2025 | 20.90 | 20.90 | 19.50 | 19.80 | 19.80 | -2.46% | 644,843 |
| Jul 21, 2025 | 20.20 | 21.00 | 20.10 | 20.30 | 20.30 | 2.53% | 1,392,801 |
| Jul 20, 2025 | 18.70 | 20.30 | 18.70 | 19.80 | 19.80 | 7.03% | 1,368,083 |
| Jul 17, 2025 | 18.40 | 19.10 | 18.40 | 18.50 | 18.50 | 1.09% | 872,471 |
| Jul 16, 2025 | 17.60 | 18.90 | 17.60 | 18.30 | 18.30 | 3.39% | 477,384 |