Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh · Delayed Price · Currency is BDT 13.40
+0.40 (3.08%)
At close: Sep 24, 2026
DSE:KPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.40 | 13.60 | 13.10 | 13.40 | 13.40 | 3.08% | 194,745 |
| Sep 23, 2026 | 13.00 | 13.30 | 12.80 | 13.00 | 13.00 | 1.56% | 89,726 |
| Sep 22, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 70,980 |
| Sep 21, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 92,987 |
| Sep 20, 2026 | 13.60 | 13.60 | 13.00 | 13.40 | 13.40 | - | 106,025 |
| Sep 17, 2026 | 13.40 | 13.50 | 13.00 | 13.40 | 13.40 | 0.75% | 75,545 |
| Sep 16, 2026 | 13.30 | 13.70 | 12.90 | 13.30 | 13.30 | 1.53% | 87,151 |
| Sep 15, 2026 | 12.10 | 13.20 | 12.00 | 13.10 | 13.10 | 9.17% | 274,773 |
| Sep 14, 2026 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -2.44% | 76,647 |
| Sep 13, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 54,415 |
| Sep 10, 2026 | 12.80 | 12.80 | 12.30 | 12.40 | 12.40 | -1.59% | 47,583 |
| Sep 9, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | - | 32,467 |
| Sep 8, 2026 | 12.60 | 13.40 | 12.50 | 12.60 | 12.60 | -2.33% | 63,367 |
| Sep 7, 2026 | 12.90 | 13.20 | 12.10 | 12.90 | 12.90 | -2.27% | 161,549 |
| Sep 6, 2026 | 13.90 | 13.90 | 12.90 | 13.20 | 13.20 | -4.35% | 212,588 |
| Sep 3, 2026 | 14.20 | 14.20 | 13.70 | 13.80 | 13.80 | - | 47,182 |
| Sep 2, 2026 | 13.80 | 14.20 | 13.70 | 13.80 | 13.80 | 2.22% | 66,317 |
| Sep 1, 2026 | 13.50 | 13.90 | 13.50 | 13.50 | 13.50 | - | 112,569 |
| Aug 31, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | - | 73,933 |
| Aug 30, 2026 | 13.90 | 13.90 | 13.30 | 13.50 | 13.50 | -2.88% | 74,056 |
| Aug 27, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 0.72% | 56,251 |
| Aug 25, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | - | 49,026 |
| Aug 24, 2026 | 13.80 | 14.60 | 13.80 | 13.80 | 13.80 | -4.17% | 144,172 |
| Aug 23, 2026 | 14.90 | 14.90 | 14.00 | 14.40 | 14.40 | -2.70% | 125,144 |
| Aug 20, 2026 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | - | 116,186 |
| Aug 19, 2026 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | - | 141,228 |
| Aug 18, 2026 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | - | 141,497 |
| Aug 17, 2026 | 14.80 | 15.10 | 14.80 | 14.80 | 14.80 | - | 173,164 |
| Aug 16, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 208,401 |
| 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 |