Karnaphuli Insurance PLC (DSE:KARNAPHULI)
Bangladesh
· Delayed Price · Currency is BDT 32.60
-0.70 (-2.10%)
At close: Apr 28, 2026
Karnaphuli Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.50 | 34.10 | 32.40 | 32.60 | 32.60 | -2.10% | 1,158,944 |
| Apr 27, 2026 | 32.40 | 33.50 | 32.00 | 33.30 | 33.30 | 3.42% | 2,016,481 |
| Apr 26, 2026 | 32.30 | 33.50 | 31.90 | 32.20 | 32.20 | 0.31% | 1,776,058 |
| Apr 23, 2026 | 32.30 | 32.50 | 31.50 | 32.10 | 32.10 | - | 740,369 |
| Apr 22, 2026 | 32.10 | 33.10 | 32.00 | 32.10 | 32.10 | 0.63% | 1,049,964 |
| Apr 21, 2026 | 31.90 | 32.30 | 31.20 | 31.90 | 31.90 | 1.27% | 660,800 |
| Apr 20, 2026 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -1.56% | 468,358 |
| Apr 19, 2026 | 31.60 | 32.60 | 31.50 | 32.00 | 32.00 | 2.24% | 1,204,859 |
| Apr 16, 2026 | 31.30 | 31.70 | 31.00 | 31.30 | 31.30 | 0.64% | 710,425 |
| Apr 15, 2026 | 31.10 | 31.40 | 30.60 | 31.10 | 31.10 | 1.63% | 636,561 |
| Apr 13, 2026 | 31.30 | 31.70 | 30.50 | 30.60 | 30.60 | -1.61% | 396,166 |
| Apr 12, 2026 | 30.30 | 31.70 | 30.30 | 31.10 | 31.10 | 4.01% | 739,653 |
| Apr 9, 2026 | 30.30 | 30.70 | 29.80 | 29.90 | 29.90 | -1.97% | 200,552 |
| Apr 8, 2026 | 31.20 | 31.20 | 30.20 | 30.50 | 30.50 | 3.04% | 176,407 |
| Apr 7, 2026 | 29.70 | 30.10 | 29.50 | 29.60 | 29.60 | - | 169,537 |
| Apr 6, 2026 | 29.70 | 30.20 | 29.00 | 29.60 | 29.60 | - | 131,877 |
| Apr 5, 2026 | 30.10 | 30.50 | 29.60 | 29.60 | 29.60 | -2.95% | 313,891 |
| Apr 2, 2026 | 30.50 | 31.60 | 30.40 | 30.50 | 30.50 | 0.33% | 666,751 |
| Apr 1, 2026 | 29.80 | 30.60 | 29.50 | 30.40 | 30.40 | 3.40% | 426,947 |
| Mar 31, 2026 | 29.40 | 29.60 | 29.00 | 29.40 | 29.40 | 0.34% | 228,423 |
| Mar 30, 2026 | 29.30 | 30.00 | 29.20 | 29.30 | 29.30 | -1.35% | 186,704 |
| Mar 29, 2026 | 29.80 | 30.00 | 29.50 | 29.70 | 29.70 | -0.34% | 149,416 |
| Mar 25, 2026 | 29.20 | 29.90 | 29.00 | 29.80 | 29.80 | 2.76% | 171,055 |
| Mar 24, 2026 | 29.30 | 29.50 | 28.90 | 29.00 | 29.00 | -1.36% | 61,378 |
| Mar 16, 2026 | 29.40 | 29.70 | 29.20 | 29.40 | 29.40 | 0.34% | 67,507 |
| Mar 15, 2026 | 29.60 | 29.60 | 29.10 | 29.30 | 29.30 | -0.68% | 120,423 |
| Mar 12, 2026 | 29.50 | 29.60 | 29.00 | 29.50 | 29.50 | 1.37% | 104,153 |
| Mar 11, 2026 | 29.00 | 29.50 | 28.60 | 29.10 | 29.10 | -0.34% | 128,237 |
| Mar 10, 2026 | 29.20 | 29.30 | 28.40 | 29.20 | 29.20 | 2.46% | 101,153 |
| Mar 9, 2026 | 28.50 | 28.60 | 27.50 | 28.50 | 28.50 | 4.40% | 159,108 |
| 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 |