Karnaphuli Insurance PLC (DSE:KARNAPHULI)
Bangladesh
· Delayed Price · Currency is BDT 27.30
-0.80 (-2.85%)
At close: Mar 8, 2026
Karnaphuli Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -2.85% | 143,950 |
| Mar 5, 2026 | 28.10 | 28.50 | 27.80 | 28.10 | 28.10 | -0.71% | 139,703 |
| Mar 4, 2026 | 28.00 | 28.70 | 28.00 | 28.30 | 28.30 | 1.07% | 181,962 |
| Mar 3, 2026 | 30.00 | 30.00 | 27.80 | 28.00 | 28.00 | -5.72% | 414,179 |
| Mar 2, 2026 | 30.00 | 30.30 | 29.50 | 29.70 | 29.70 | 1.71% | 207,230 |
| Mar 1, 2026 | 30.40 | 30.40 | 28.40 | 29.20 | 29.20 | -4.58% | 312,667 |
| Feb 26, 2026 | 30.60 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 299,680 |
| Feb 25, 2026 | 30.50 | 31.20 | 30.40 | 30.50 | 30.50 | -1.29% | 141,939 |
| Feb 24, 2026 | 31.80 | 31.80 | 30.90 | 30.90 | 30.90 | -1.90% | 392,949 |
| Feb 23, 2026 | 31.50 | 31.70 | 31.30 | 31.50 | 31.50 | 0.96% | 227,881 |
| Feb 22, 2026 | 31.00 | 31.30 | 30.90 | 31.20 | 31.20 | 0.65% | 244,135 |
| Feb 19, 2026 | 31.50 | 31.80 | 30.90 | 31.00 | 31.00 | -1.27% | 353,806 |
| Feb 18, 2026 | 31.90 | 32.30 | 31.20 | 31.40 | 31.40 | -1.57% | 676,061 |
| Feb 17, 2026 | 32.00 | 32.90 | 31.80 | 31.90 | 31.90 | 0.31% | 1,952,971 |
| Feb 16, 2026 | 31.70 | 32.00 | 31.50 | 31.80 | 31.80 | 1.60% | 667,258 |
| Feb 15, 2026 | 31.40 | 31.90 | 30.80 | 31.30 | 31.30 | 1.62% | 659,760 |
| Feb 10, 2026 | 30.80 | 31.30 | 30.60 | 30.80 | 30.80 | - | 356,378 |
| Feb 9, 2026 | 30.80 | 31.00 | 30.20 | 30.80 | 30.80 | 2.67% | 238,471 |
| Feb 8, 2026 | 30.10 | 30.40 | 29.80 | 30.00 | 30.00 | -0.33% | 296,990 |
| Feb 5, 2026 | 30.80 | 30.80 | 30.00 | 30.10 | 30.10 | -1.31% | 380,607 |
| Feb 3, 2026 | 31.20 | 31.20 | 30.40 | 30.50 | 30.50 | -0.97% | 375,677 |
| Feb 2, 2026 | 31.10 | 31.30 | 30.70 | 30.80 | 30.80 | - | 334,610 |
| Feb 1, 2026 | 31.30 | 31.40 | 30.50 | 30.80 | 30.80 | -1.28% | 426,091 |
| Jan 29, 2026 | 31.20 | 32.00 | 31.00 | 31.20 | 31.20 | -2.19% | 621,083 |
| Jan 28, 2026 | 31.90 | 32.50 | 31.70 | 31.90 | 31.90 | 0.95% | 900,287 |
| Jan 27, 2026 | 32.00 | 32.50 | 31.50 | 31.60 | 31.60 | -0.63% | 958,208 |
| Jan 26, 2026 | 31.90 | 32.30 | 31.20 | 31.80 | 31.80 | -0.31% | 833,181 |
| Jan 25, 2026 | 32.00 | 32.90 | 31.70 | 31.90 | 31.90 | - | 1,274,772 |
| Jan 22, 2026 | 30.80 | 32.30 | 30.70 | 31.90 | 31.90 | 3.57% | 1,423,426 |
| Jan 21, 2026 | 31.00 | 31.50 | 30.50 | 30.80 | 30.80 | -0.65% | 605,386 |
| Jan 20, 2026 | 30.80 | 31.70 | 30.50 | 31.00 | 31.00 | 0.32% | 1,117,232 |
| Jan 19, 2026 | 31.60 | 31.60 | 30.60 | 30.90 | 30.90 | -0.96% | 873,719 |
| Jan 18, 2026 | 29.50 | 31.50 | 29.40 | 31.20 | 31.20 | 5.76% | 1,526,157 |
| Jan 15, 2026 | 29.80 | 30.40 | 29.30 | 29.50 | 29.50 | -1.01% | 561,198 |
| Jan 14, 2026 | 29.80 | 30.10 | 28.60 | 29.80 | 29.80 | 2.41% | 488,148 |
| Jan 13, 2026 | 29.10 | 29.70 | 28.70 | 29.10 | 29.10 | 2.46% | 320,395 |
| Jan 12, 2026 | 28.50 | 28.90 | 28.20 | 28.40 | 28.40 | -0.70% | 307,160 |
| Jan 11, 2026 | 29.10 | 29.40 | 28.50 | 28.60 | 28.60 | -2.39% | 117,692 |
| Jan 8, 2026 | 29.50 | 29.70 | 29.20 | 29.30 | 29.30 | -0.68% | 98,579 |
| Jan 7, 2026 | 29.20 | 29.70 | 29.20 | 29.50 | 29.50 | 0.34% | 249,806 |
| Jan 6, 2026 | 29.80 | 29.80 | 29.30 | 29.40 | 29.40 | -0.68% | 187,281 |
| Jan 5, 2026 | 29.40 | 30.10 | 29.40 | 29.60 | 29.60 | 1.37% | 677,991 |
| Jan 4, 2026 | 28.50 | 29.50 | 28.20 | 29.20 | 29.20 | 3.55% | 169,328 |
| Jan 1, 2026 | 28.50 | 28.80 | 28.10 | 28.20 | 28.20 | -0.70% | 153,250 |
| Dec 30, 2025 | 28.30 | 28.70 | 28.20 | 28.40 | 28.40 | - | 126,409 |
| Dec 29, 2025 | 28.20 | 28.60 | 28.20 | 28.40 | 28.40 | 0.71% | 59,151 |
| Dec 28, 2025 | 28.80 | 29.00 | 28.10 | 28.20 | 28.20 | -1.05% | 126,807 |
| Dec 24, 2025 | 28.50 | 28.60 | 28.10 | 28.50 | 28.50 | -0.35% | 179,288 |
| Dec 23, 2025 | 29.00 | 29.10 | 28.50 | 28.60 | 28.60 | -1.04% | 104,476 |
| Dec 22, 2025 | 28.90 | 29.10 | 28.50 | 28.90 | 28.90 | 1.76% | 173,559 |
| Dec 21, 2025 | 27.80 | 29.00 | 27.60 | 28.40 | 28.40 | 1.43% | 86,152 |
| Dec 18, 2025 | 28.50 | 28.80 | 27.90 | 28.00 | 28.00 | -1.75% | 105,507 |
| Dec 17, 2025 | 28.90 | 29.30 | 28.50 | 28.50 | 28.50 | -1.38% | 224,333 |
| Dec 15, 2025 | 28.90 | 29.70 | 28.60 | 28.90 | 28.90 | - | 379,573 |
| Dec 14, 2025 | 29.20 | 29.50 | 28.70 | 28.90 | 28.90 | -0.34% | 371,884 |
| Dec 11, 2025 | 28.50 | 29.20 | 28.30 | 29.00 | 29.00 | 2.84% | 215,187 |
| Dec 10, 2025 | 28.20 | 29.20 | 28.00 | 28.20 | 28.20 | -1.40% | 276,790 |
| Dec 9, 2025 | 28.60 | 28.80 | 27.50 | 28.60 | 28.60 | 4.38% | 155,296 |
| Dec 8, 2025 | 27.40 | 27.70 | 27.20 | 27.40 | 27.40 | 1.11% | 48,884 |
| Dec 7, 2025 | 27.60 | 27.60 | 27.00 | 27.10 | 27.10 | -0.37% | 70,719 |
| Dec 4, 2025 | 27.80 | 27.90 | 26.90 | 27.20 | 27.20 | -2.51% | 153,303 |
| Dec 3, 2025 | 28.30 | 28.40 | 27.70 | 27.90 | 27.90 | -0.36% | 128,631 |
| Dec 2, 2025 | 27.40 | 28.20 | 27.20 | 28.00 | 28.00 | 2.56% | 127,149 |
| Dec 1, 2025 | 27.30 | 28.30 | 27.10 | 27.30 | 27.30 | -3.53% | 237,136 |
| Nov 30, 2025 | 29.00 | 29.40 | 28.20 | 28.30 | 28.30 | -2.08% | 201,226 |
| Nov 27, 2025 | 29.10 | 29.30 | 28.80 | 28.90 | 28.90 | -0.69% | 222,439 |
| Nov 26, 2025 | 28.50 | 29.70 | 28.50 | 29.10 | 29.10 | 1.75% | 482,623 |
| Nov 25, 2025 | 29.10 | 29.30 | 28.50 | 28.60 | 28.60 | -1.38% | 319,417 |
| Nov 24, 2025 | 28.00 | 29.30 | 27.90 | 29.00 | 29.00 | 4.69% | 358,565 |
| Nov 23, 2025 | 27.20 | 27.90 | 26.90 | 27.70 | 27.70 | 1.09% | 157,840 |
| Nov 20, 2025 | 27.60 | 28.40 | 27.40 | 27.40 | 27.40 | -2.14% | 168,499 |
| Nov 19, 2025 | 27.90 | 28.30 | 27.50 | 28.00 | 28.00 | 1.08% | 213,822 |
| Nov 18, 2025 | 27.10 | 28.00 | 27.00 | 27.70 | 27.70 | 2.59% | 285,662 |
| Nov 17, 2025 | 26.00 | 27.20 | 25.80 | 27.00 | 27.00 | 3.85% | 199,291 |
| Nov 16, 2025 | 25.80 | 26.70 | 24.80 | 26.00 | 26.00 | 2.77% | 240,488 |
| Nov 13, 2025 | 26.50 | 26.60 | 25.00 | 25.30 | 25.30 | -5.60% | 344,627 |
| Nov 12, 2025 | 27.60 | 27.70 | 26.60 | 26.80 | 26.80 | -1.83% | 186,667 |
| Nov 11, 2025 | 28.00 | 28.10 | 27.10 | 27.30 | 27.30 | -0.73% | 310,150 |
| Nov 10, 2025 | 28.10 | 28.70 | 27.30 | 27.50 | 27.50 | -2.14% | 188,898 |
| Nov 9, 2025 | 28.70 | 29.60 | 27.80 | 28.10 | 28.10 | -2.43% | 318,141 |
| Nov 6, 2025 | 29.50 | 29.50 | 28.40 | 28.80 | 28.80 | -1.71% | 200,237 |
| Nov 5, 2025 | 29.90 | 29.90 | 29.20 | 29.30 | 29.30 | -2.01% | 264,916 |
| Nov 4, 2025 | 30.40 | 30.70 | 29.80 | 29.90 | 29.90 | -0.99% | 410,476 |
| Nov 3, 2025 | 31.00 | 31.00 | 30.10 | 30.20 | 30.20 | -2.89% | 416,244 |
| Nov 2, 2025 | 31.50 | 31.80 | 30.80 | 31.10 | 31.10 | 0.32% | 724,525 |
| Oct 30, 2025 | 30.50 | 31.40 | 30.20 | 31.00 | 31.00 | 2.65% | 479,741 |
| Oct 29, 2025 | 30.60 | 30.70 | 30.00 | 30.20 | 30.20 | -0.66% | 615,176 |
| Oct 28, 2025 | 30.10 | 30.60 | 30.10 | 30.40 | 30.40 | 1.00% | 278,062 |
| Oct 27, 2025 | 30.60 | 30.70 | 30.00 | 30.10 | 30.10 | -1.31% | 379,292 |
| Oct 26, 2025 | 30.10 | 30.90 | 29.90 | 30.50 | 30.50 | 1.67% | 426,078 |
| Oct 23, 2025 | 30.60 | 30.60 | 29.70 | 30.00 | 30.00 | -0.99% | 503,291 |
| Oct 22, 2025 | 30.80 | 30.90 | 29.70 | 30.30 | 30.30 | 0.66% | 335,340 |
| Oct 21, 2025 | 31.20 | 31.40 | 29.90 | 30.10 | 30.10 | -3.53% | 600,510 |
| Oct 20, 2025 | 31.50 | 31.70 | 30.50 | 31.20 | 31.20 | -0.64% | 375,307 |
| Oct 19, 2025 | 31.40 | 32.40 | 30.70 | 31.40 | 31.40 | 0.64% | 1,202,359 |
| Oct 16, 2025 | 30.50 | 31.80 | 30.30 | 31.20 | 31.20 | 4.00% | 907,395 |
| Oct 15, 2025 | 30.50 | 30.60 | 29.70 | 30.00 | 30.00 | -0.33% | 363,856 |
| Oct 14, 2025 | 30.70 | 31.30 | 30.00 | 30.10 | 30.10 | -0.66% | 618,327 |
| Oct 13, 2025 | 29.60 | 30.80 | 29.60 | 30.30 | 30.30 | 0.66% | 358,028 |
| Oct 12, 2025 | 31.00 | 31.50 | 29.90 | 30.10 | 30.10 | -2.90% | 383,017 |