Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh · Delayed Price · Currency is BDT 15.00
-0.10 (-0.66%)
At close: Aug 13, 2026
DSE:KPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 371,443 |
| Aug 12, 2026 | 15.10 | 15.60 | 15.10 | 15.10 | 15.10 | -1.31% | 238,919 |
| Aug 11, 2026 | 15.30 | 15.50 | 15.20 | 15.30 | 15.30 | - | 182,977 |
| Aug 10, 2026 | 15.30 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | 154,458 |
| Aug 9, 2026 | 15.20 | 16.00 | 15.20 | 15.60 | 15.60 | 4.70% | 1,068,361 |
| Aug 6, 2026 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -0.67% | 313,518 |
| Aug 4, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 247,140 |
| Aug 3, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 176,404 |
| Aug 2, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | - | 217,956 |
| Jul 30, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | - | 213,532 |
| Jul 29, 2026 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | - | 245,561 |
| Jul 28, 2026 | 15.40 | 15.50 | 14.80 | 15.20 | 15.20 | - | 504,044 |
| Jul 27, 2026 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | 0.66% | 112,964 |
| Jul 26, 2026 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | 0.67% | 147,167 |
| Jul 23, 2026 | 15.00 | 15.50 | 14.90 | 15.00 | 15.00 | -2.60% | 370,259 |
| Jul 22, 2026 | 15.40 | 15.80 | 15.30 | 15.40 | 15.40 | -2.53% | 213,099 |
| Jul 21, 2026 | 15.80 | 16.40 | 15.70 | 15.80 | 15.80 | -0.63% | 748,346 |
| Jul 20, 2026 | 15.90 | 16.10 | 15.30 | 15.90 | 15.90 | 6.71% | 1,206,736 |
| Jul 19, 2026 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -0.67% | 149,089 |
| Jul 16, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 150,350 |
| Jul 15, 2026 | 15.20 | 15.40 | 14.80 | 15.20 | 15.20 | 2.01% | 283,984 |
| Jul 14, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | - | 198,399 |
| Jul 13, 2026 | 14.80 | 15.40 | 14.80 | 14.90 | 14.90 | 2.05% | 214,943 |
| Jul 12, 2026 | 15.40 | 15.40 | 14.50 | 14.60 | 14.60 | -5.19% | 641,593 |
| Jul 9, 2026 | 15.30 | 16.10 | 15.30 | 15.40 | 15.40 | 1.32% | 480,076 |
| Jul 8, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 0.66% | 229,973 |
| Jul 7, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 294,266 |
| Jul 6, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | - | 300,933 |
| Jul 5, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | - | 250,909 |
| Jul 2, 2026 | 15.70 | 15.80 | 15.10 | 15.20 | 15.20 | -3.18% | 639,252 |
| Jun 30, 2026 | 15.70 | 16.40 | 15.60 | 15.70 | 15.70 | -3.09% | 427,573 |
| Jun 29, 2026 | 16.20 | 16.80 | 16.10 | 16.20 | 16.20 | 0.62% | 654,747 |
| Jun 28, 2026 | 15.50 | 16.50 | 15.10 | 16.10 | 16.10 | 6.62% | 546,213 |
| Jun 25, 2026 | 15.10 | 15.50 | 15.00 | 15.10 | 15.10 | 0.67% | 322,660 |
| Jun 24, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | -1.32% | 159,538 |
| Jun 23, 2026 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | 0.66% | 169,458 |
| Jun 22, 2026 | 15.20 | 15.50 | 15.00 | 15.10 | 15.10 | -0.66% | 154,015 |
| Jun 21, 2026 | 15.80 | 16.00 | 15.10 | 15.20 | 15.20 | -3.18% | 399,890 |
| Jun 18, 2026 | 15.80 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 329,068 |
| Jun 17, 2026 | 15.80 | 16.10 | 15.80 | 15.80 | 15.80 | - | 249,073 |
| Jun 16, 2026 | 16.00 | 16.00 | 15.50 | 15.80 | 15.80 | 0.64% | 161,868 |
| Jun 15, 2026 | 16.00 | 16.40 | 15.50 | 15.70 | 15.70 | - | 297,956 |
| Jun 14, 2026 | 16.50 | 16.50 | 15.60 | 15.70 | 15.70 | -3.09% | 434,933 |
| Jun 11, 2026 | 16.30 | 16.90 | 16.10 | 16.20 | 16.20 | -1.22% | 559,571 |
| Jun 10, 2026 | 16.60 | 16.90 | 16.30 | 16.40 | 16.40 | - | 398,790 |
| Jun 9, 2026 | 16.40 | 16.80 | 16.30 | 16.40 | 16.40 | -1.20% | 349,673 |
| Jun 8, 2026 | 16.60 | 17.30 | 16.40 | 16.60 | 16.60 | -2.35% | 363,775 |
| Jun 7, 2026 | 17.00 | 17.90 | 16.40 | 17.00 | 17.00 | 4.29% | 1,599,125 |
| Jun 4, 2026 | 16.40 | 16.80 | 16.20 | 16.30 | 16.30 | 0.62% | 840,896 |
| Jun 3, 2026 | 16.20 | 16.80 | 16.00 | 16.20 | 16.20 | -1.22% | 596,124 |