Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh · Delayed Price · Currency is BDT 16.00
+0.70 (4.58%)
At close: Apr 15, 2026
DSE:KPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 16.00 | 16.10 | 15.40 | 16.00 | 16.00 | 4.58% | 361,230 |
| Apr 13, 2026 | 15.50 | 15.70 | 15.20 | 15.30 | 15.30 | -0.65% | 271,153 |
| Apr 12, 2026 | 15.50 | 15.60 | 15.10 | 15.40 | 15.40 | 1.32% | 333,721 |
| Apr 9, 2026 | 15.80 | 15.80 | 15.10 | 15.20 | 15.20 | -3.18% | 395,517 |
| Apr 8, 2026 | 15.70 | 16.50 | 15.50 | 15.70 | 15.70 | 1.95% | 609,816 |
| Apr 7, 2026 | 15.40 | 15.90 | 15.30 | 15.40 | 15.40 | -1.28% | 598,854 |
| Apr 6, 2026 | 15.70 | 16.10 | 15.50 | 15.60 | 15.60 | 0.65% | 264,923 |
| Apr 5, 2026 | 15.50 | 15.90 | 15.30 | 15.50 | 15.50 | -2.52% | 378,278 |
| Apr 2, 2026 | 15.90 | 17.00 | 15.70 | 15.90 | 15.90 | -4.22% | 690,520 |
| Apr 1, 2026 | 16.40 | 17.10 | 16.10 | 16.60 | 16.60 | 2.47% | 466,620 |
| Mar 31, 2026 | 16.80 | 16.80 | 16.00 | 16.20 | 16.20 | -2.41% | 577,515 |
| Mar 30, 2026 | 16.50 | 17.50 | 16.50 | 16.60 | 16.60 | 3.11% | 1,288,818 |
| Mar 29, 2026 | 16.00 | 16.50 | 15.60 | 16.10 | 16.10 | 2.55% | 520,624 |
| Mar 25, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 336,008 |
| Mar 24, 2026 | 16.20 | 16.20 | 15.60 | 15.80 | 15.80 | -1.86% | 353,743 |
| Mar 16, 2026 | 16.40 | 16.40 | 15.80 | 16.10 | 16.10 | - | 476,871 |
| Mar 15, 2026 | 16.50 | 16.90 | 16.00 | 16.10 | 16.10 | -0.62% | 457,278 |
| Mar 12, 2026 | 16.20 | 16.40 | 15.30 | 16.20 | 16.20 | 5.88% | 718,213 |
| Mar 11, 2026 | 15.80 | 15.90 | 15.20 | 15.30 | 15.30 | -1.92% | 371,547 |
| Mar 10, 2026 | 15.70 | 15.80 | 15.10 | 15.60 | 15.60 | 1.30% | 387,421 |
| Mar 9, 2026 | 14.80 | 15.80 | 14.50 | 15.40 | 15.40 | 6.94% | 404,231 |
| Mar 8, 2026 | 15.40 | 15.40 | 14.20 | 14.40 | 14.40 | -5.26% | 334,221 |
| Mar 5, 2026 | 15.90 | 15.90 | 15.00 | 15.20 | 15.20 | -1.30% | 331,089 |
| Mar 4, 2026 | 15.20 | 15.90 | 15.00 | 15.40 | 15.40 | 1.32% | 427,532 |
| Mar 3, 2026 | 15.20 | 16.90 | 15.10 | 15.20 | 15.20 | -7.88% | 692,902 |
| Mar 2, 2026 | 16.50 | 16.90 | 16.00 | 16.50 | 16.50 | 3.77% | 691,354 |
| Mar 1, 2026 | 16.50 | 16.60 | 15.40 | 15.90 | 15.90 | -5.92% | 736,030 |
| Feb 26, 2026 | 18.20 | 18.20 | 16.50 | 16.90 | 16.90 | 1.81% | 1,210,362 |
| Feb 25, 2026 | 16.60 | 16.60 | 15.30 | 16.60 | 16.60 | 9.93% | 524,934 |
| Feb 24, 2026 | 15.10 | 16.00 | 14.90 | 15.10 | 15.10 | -3.82% | 331,922 |
| Feb 23, 2026 | 15.10 | 15.90 | 15.00 | 15.70 | 15.70 | 5.37% | 276,959 |
| Feb 22, 2026 | 16.00 | 16.00 | 14.70 | 14.90 | 14.90 | -3.87% | 242,727 |
| Feb 19, 2026 | 15.90 | 16.10 | 15.30 | 15.50 | 15.50 | -1.27% | 291,406 |
| Feb 18, 2026 | 16.60 | 16.80 | 15.50 | 15.70 | 15.70 | -3.68% | 465,918 |
| Feb 17, 2026 | 16.00 | 17.10 | 15.80 | 16.30 | 16.30 | 3.16% | 732,736 |
| Feb 16, 2026 | 17.00 | 17.00 | 15.70 | 15.80 | 15.80 | -4.24% | 530,575 |
| Feb 15, 2026 | 17.00 | 17.60 | 16.30 | 16.50 | 16.50 | 1.23% | 565,259 |
| Feb 10, 2026 | 16.50 | 16.90 | 16.00 | 16.30 | 16.30 | -1.21% | 609,175 |
| Feb 9, 2026 | 16.50 | 18.10 | 15.50 | 16.50 | 16.50 | - | 1,853,923 |
| Feb 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 311,968 |
| Feb 5, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 9.49% | 329,635 |
| Feb 3, 2026 | 12.50 | 13.70 | 12.40 | 13.70 | 13.70 | 9.60% | 422,910 |
| Feb 2, 2026 | 12.80 | 12.80 | 12.30 | 12.50 | 12.50 | - | 354,873 |
| Feb 1, 2026 | 13.20 | 13.20 | 12.40 | 12.50 | 12.50 | -1.57% | 230,740 |
| Jan 29, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | -0.78% | 334,360 |
| Jan 28, 2026 | 13.20 | 13.30 | 12.70 | 12.80 | 12.80 | -1.54% | 214,802 |
| Jan 27, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | 1.56% | 184,655 |
| Jan 26, 2026 | 13.40 | 13.70 | 12.60 | 12.80 | 12.80 | -4.48% | 350,146 |
| Jan 25, 2026 | 13.30 | 13.80 | 13.30 | 13.40 | 13.40 | - | 183,880 |
| Jan 22, 2026 | 13.40 | 13.60 | 13.10 | 13.40 | 13.40 | 0.75% | 187,756 |