Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh · Delayed Price · Currency is BDT 18.00
-0.50 (-2.70%)
At close: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 18.10 | 18.20 | 17.70 | 17.70 | 17.70 | -1.67% | 389,116 |
| Jul 14, 2025 | 18.60 | 18.60 | 17.90 | 18.00 | 18.00 | -2.70% | 382,733 |
| Jul 13, 2025 | 19.20 | 19.20 | 18.20 | 18.50 | 18.50 | -1.07% | 696,579 |
| Jul 10, 2025 | 17.40 | 18.70 | 17.20 | 18.70 | 18.70 | 9.36% | 1,238,966 |
| Jul 9, 2025 | 16.80 | 17.30 | 16.80 | 17.10 | 17.10 | 2.40% | 371,822 |
| Jul 8, 2025 | 17.10 | 17.30 | 16.50 | 16.70 | 16.70 | -1.18% | 405,008 |
| Jul 7, 2025 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -1.17% | 325,569 |
| Jul 3, 2025 | 17.70 | 17.70 | 16.90 | 17.10 | 17.10 | -1.16% | 243,083 |
| Jul 2, 2025 | 17.20 | 17.70 | 17.20 | 17.30 | 17.30 | 2.37% | 292,197 |
| Jun 30, 2025 | 17.00 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 362,774 |
| Jun 29, 2025 | 17.60 | 17.70 | 16.90 | 17.00 | 17.00 | -2.30% | 365,094 |
| Jun 26, 2025 | 17.90 | 18.10 | 17.30 | 17.40 | 17.40 | -2.25% | 372,463 |
| Jun 25, 2025 | 16.90 | 18.10 | 16.90 | 17.80 | 17.80 | 5.33% | 696,179 |
| Jun 24, 2025 | 16.20 | 17.20 | 16.20 | 16.90 | 16.90 | 6.29% | 335,023 |
| Jun 23, 2025 | 16.40 | 16.40 | 15.70 | 15.90 | 15.90 | 1.92% | 232,464 |
| Jun 22, 2025 | 16.80 | 16.90 | 15.40 | 15.60 | 15.60 | -8.24% | 551,476 |
| Jun 19, 2025 | 17.50 | 17.50 | 16.80 | 17.00 | 17.00 | -1.73% | 344,391 |
| Jun 18, 2025 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | -0.57% | 237,547 |
| Jun 17, 2025 | 17.70 | 17.90 | 17.30 | 17.40 | 17.40 | -1.69% | 290,579 |
| Jun 16, 2025 | 18.20 | 18.20 | 17.50 | 17.70 | 17.70 | -1.12% | 628,313 |
| Jun 15, 2025 | 18.10 | 18.30 | 17.70 | 17.90 | 17.90 | -1.10% | 400,483 |
| Jun 4, 2025 | 17.50 | 18.40 | 17.30 | 18.10 | 18.10 | 4.02% | 232,640 |
| Jun 3, 2025 | 17.70 | 17.90 | 17.30 | 17.40 | 17.40 | -1.14% | 202,748 |
| Jun 2, 2025 | 18.20 | 18.30 | 17.40 | 17.60 | 17.60 | -2.22% | 261,242 |
| Jun 1, 2025 | 18.10 | 18.60 | 17.90 | 18.00 | 18.00 | 0.56% | 264,655 |
| May 29, 2025 | 17.00 | 18.50 | 17.00 | 17.90 | 17.90 | 2.87% | 536,733 |
| May 28, 2025 | 18.50 | 18.50 | 16.90 | 17.40 | 17.40 | -3.33% | 492,058 |
| May 27, 2025 | 19.00 | 19.10 | 17.70 | 18.00 | 18.00 | -5.26% | 929,787 |
| May 26, 2025 | 19.40 | 19.80 | 18.80 | 19.00 | 19.00 | -1.04% | 753,893 |
| May 25, 2025 | 18.90 | 19.90 | 18.80 | 19.20 | 19.20 | 3.23% | 720,336 |
| May 24, 2025 | 17.00 | 18.70 | 17.00 | 18.60 | 18.60 | 9.41% | 1,464,592 |
| May 22, 2025 | 16.90 | 17.70 | 16.70 | 17.00 | 17.00 | 1.19% | 483,608 |
| May 21, 2025 | 16.50 | 17.40 | 16.50 | 16.80 | 16.80 | 3.07% | 475,210 |
| May 20, 2025 | 16.20 | 16.50 | 15.50 | 16.30 | 16.30 | 1.88% | 483,417 |
| May 19, 2025 | 16.80 | 17.20 | 15.60 | 16.00 | 16.00 | -4.76% | 445,463 |
| May 18, 2025 | 17.30 | 18.00 | 16.30 | 16.80 | 16.80 | 10.53% | 716,064 |
| May 15, 2025 | 16.80 | 17.40 | 15.00 | 15.20 | 15.20 | -7.88% | 890,112 |
| May 14, 2025 | 17.60 | 17.80 | 16.40 | 16.50 | 16.50 | -5.71% | 853,550 |