Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh · Delayed Price · Currency is BDT 12.10
+0.30 (2.54%)
At close: Nov 4, 2026
DSE:KPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.10 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | 86,660 |
| Nov 3, 2026 | 11.70 | 11.90 | 11.60 | 11.80 | 11.80 | 0.85% | 37,437 |
| Nov 2, 2026 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | - | 59,002 |
| Nov 1, 2026 | 12.50 | 12.70 | 11.40 | 11.70 | 11.70 | -5.65% | 309,762 |
| Oct 29, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 56,294 |
| Oct 28, 2026 | 12.60 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 40,382 |
| Oct 27, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 87,058 |
| Oct 26, 2026 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 34,435 |
| Oct 25, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | 163,094 |
| Oct 19, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | - | 44,329 |
| Oct 17, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | - | 33,864 |
| Oct 15, 2026 | 13.00 | 13.40 | 12.90 | 13.00 | 13.00 | 0.78% | 121,099 |
| Oct 14, 2026 | 13.30 | 13.30 | 12.80 | 12.90 | 12.90 | -0.77% | 71,178 |
| Oct 13, 2026 | 13.10 | 13.50 | 12.80 | 13.00 | 13.00 | -2.26% | 53,722 |
| Oct 12, 2026 | 13.30 | 13.60 | 13.10 | 13.30 | 13.30 | -0.75% | 74,810 |
| Oct 11, 2026 | 13.30 | 13.60 | 12.80 | 13.40 | 13.40 | 1.52% | 105,287 |
| Oct 8, 2026 | 13.80 | 13.80 | 13.00 | 13.20 | 13.20 | - | 44,891 |
| Oct 7, 2026 | 13.20 | 13.60 | 13.10 | 13.20 | 13.20 | 1.54% | 49,973 |
| Oct 6, 2026 | 13.70 | 14.00 | 13.00 | 13.00 | 13.00 | -5.11% | 63,368 |
| Oct 5, 2026 | 14.00 | 14.20 | 13.70 | 13.70 | 13.70 | -2.14% | 59,258 |
| Oct 4, 2026 | 14.00 | 14.80 | 13.80 | 14.00 | 14.00 | 2.94% | 224,588 |
| Oct 1, 2026 | 13.50 | 13.70 | 13.30 | 13.60 | 13.60 | 1.49% | 55,817 |
| Sep 30, 2026 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 35,374 |
| Sep 29, 2026 | 14.00 | 14.00 | 13.40 | 13.50 | 13.50 | -3.57% | 92,156 |
| Sep 28, 2026 | 14.20 | 14.60 | 14.00 | 14.00 | 14.00 | -0.71% | 304,064 |
| Sep 27, 2026 | 13.40 | 14.30 | 13.30 | 14.10 | 14.10 | 5.22% | 476,903 |
| 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 |