Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh · Delayed Price · Currency is BDT 16.70
+0.50 (3.09%)
At close: Sep 2, 2025
DSE:KPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |