Khulna Power Company Ltd. (DSE:KPCL)
Bangladesh
· Delayed Price · Currency is BDT 10.30
-0.30 (-2.83%)
At close: Mar 5, 2026
Khulna Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.30 | 10.80 | 10.30 | 10.30 | 10.30 | -2.83% | 281,291 |
| Mar 4, 2026 | 10.60 | 10.70 | 10.30 | 10.60 | 10.60 | 0.95% | 127,938 |
| Mar 3, 2026 | 10.50 | 11.10 | 10.40 | 10.50 | 10.50 | -3.67% | 370,385 |
| Mar 2, 2026 | 10.90 | 11.20 | 10.70 | 10.90 | 10.90 | 1.87% | 544,358 |
| Mar 1, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -2.73% | 431,053 |
| Feb 26, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 266,663 |
| Feb 25, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - | 202,402 |
| Feb 24, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 0.93% | 238,812 |
| Feb 23, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 373,328 |
| Feb 22, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 187,103 |
| Feb 19, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 188,917 |
| Feb 18, 2026 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 365,810 |
| Feb 17, 2026 | 11.10 | 11.70 | 11.10 | 11.30 | 11.30 | 2.73% | 837,995 |
| Feb 16, 2026 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 503,463 |
| Feb 15, 2026 | 11.30 | 11.50 | 11.00 | 11.10 | 11.10 | - | 743,455 |
| Feb 10, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 415,247 |
| Feb 9, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 254,202 |
| Feb 8, 2026 | 10.80 | 11.10 | 10.70 | 10.90 | 10.90 | 1.87% | 242,136 |
| Feb 5, 2026 | 10.70 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 348,620 |
| Feb 3, 2026 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -0.91% | 510,057 |
| Feb 2, 2026 | 10.90 | 11.60 | 10.90 | 11.00 | 11.00 | - | 707,372 |
| Feb 1, 2026 | 11.60 | 12.00 | 11.00 | 11.00 | 11.00 | - | 722,813 |
| Jan 29, 2026 | 10.80 | 11.00 | 10.30 | 11.00 | 11.00 | 10.00% | 1,292,829 |
| Jan 28, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | - | 259,517 |
| Jan 27, 2026 | 9.80 | 10.10 | 9.60 | 10.00 | 10.00 | 1.01% | 125,150 |
| Jan 26, 2026 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 2.06% | 398,192 |
| Jan 25, 2026 | 9.70 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 65,320 |
| Jan 22, 2026 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 232,042 |
| Jan 21, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 38,492 |
| Jan 20, 2026 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 132,299 |
| Jan 19, 2026 | 9.90 | 10.00 | 9.60 | 9.90 | 9.90 | 3.13% | 173,281 |
| Jan 18, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 55,260 |
| Jan 15, 2026 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | - | 100,465 |
| Jan 14, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 66,554 |
| Jan 13, 2026 | 9.50 | 9.70 | 9.40 | 9.50 | 9.50 | - | 92,543 |
| Jan 12, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 130,084 |
| Jan 11, 2026 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 103,959 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | -3.03% | 457,480 |
| Jan 7, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 191,231 |
| Jan 6, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 226,720 |
| Jan 5, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 158,497 |
| Jan 4, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 97,926 |
| Jan 1, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 206,388 |
| Dec 30, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 2.94% | 278,213 |
| Dec 29, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 2.00% | 305,644 |
| Dec 28, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | - | 112,934 |
| Dec 24, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | - | 225,420 |
| Dec 23, 2025 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 133,174 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 3.00% | 181,360 |
| Dec 21, 2025 | 10.40 | 10.40 | 9.80 | 10.00 | 10.00 | -0.99% | 158,526 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 142,940 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 228,899 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 154,916 |
| Dec 14, 2025 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | -0.95% | 152,329 |
| Dec 11, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 113,251 |
| Dec 10, 2025 | 10.70 | 10.90 | 10.50 | 10.50 | 10.50 | -0.94% | 282,074 |
| Dec 9, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 164,102 |
| Dec 8, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | 0.97% | 104,671 |
| Dec 7, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 138,565 |
| Dec 4, 2025 | 10.50 | 10.70 | 10.30 | 10.40 | 10.40 | -2.80% | 237,765 |
| Dec 3, 2025 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | -0.93% | 170,508 |
| Dec 2, 2025 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | 3.85% | 192,906 |
| Dec 1, 2025 | 10.40 | 10.90 | 10.40 | 10.40 | 10.40 | -4.59% | 239,861 |
| Nov 30, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 307,325 |
| Nov 27, 2025 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 188,250 |
| Nov 26, 2025 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | - | 433,328 |
| Nov 25, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -2.63% | 466,891 |
| Nov 24, 2025 | 11.40 | 11.60 | 10.90 | 11.40 | 11.40 | 4.59% | 995,148 |
| Nov 23, 2025 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | 2.83% | 310,263 |
| Nov 20, 2025 | 11.10 | 11.40 | 10.60 | 10.60 | 10.60 | -3.64% | 504,815 |
| Nov 19, 2025 | 10.40 | 11.10 | 10.30 | 11.00 | 11.00 | 6.80% | 1,486,871 |
| Nov 17, 2025 | 9.80 | 10.40 | 9.80 | 10.30 | 9.80 | 8.42% | 857,521 |
| Nov 16, 2025 | 9.60 | 9.70 | 9.10 | 9.50 | 9.04 | 3.26% | 407,578 |
| Nov 13, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | 8.75 | -3.16% | 146,122 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.40 | 9.50 | 9.04 | -1.04% | 82,449 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.13 | - | 113,868 |
| Nov 10, 2025 | 10.10 | 10.10 | 9.50 | 9.60 | 9.13 | -3.03% | 340,145 |
| Nov 9, 2025 | 10.30 | 10.30 | 9.80 | 9.90 | 9.42 | - | 117,240 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.42 | -1.00% | 190,145 |
| Nov 5, 2025 | 10.40 | 10.40 | 9.80 | 10.00 | 9.51 | -1.96% | 333,698 |
| Nov 4, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 9.70 | -0.97% | 184,200 |
| Nov 3, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 9.80 | -1.90% | 135,732 |
| Nov 2, 2025 | 10.50 | 10.90 | 10.40 | 10.50 | 9.99 | -1.87% | 221,574 |
| Oct 30, 2025 | 10.40 | 10.80 | 10.30 | 10.70 | 10.18 | 3.88% | 343,617 |
| Oct 29, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 9.80 | -2.83% | 223,787 |
| Oct 28, 2025 | 11.80 | 11.80 | 10.40 | 10.60 | 10.09 | -0.93% | 352,340 |
| Oct 27, 2025 | 10.90 | 11.00 | 10.50 | 10.70 | 10.18 | 0.94% | 230,604 |
| Oct 26, 2025 | 10.80 | 11.00 | 10.40 | 10.60 | 10.09 | 2.91% | 233,737 |
| Oct 23, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 9.80 | 1.98% | 76,055 |
| Oct 22, 2025 | 10.20 | 10.40 | 10.00 | 10.10 | 9.61 | -0.98% | 169,732 |
| Oct 21, 2025 | 10.50 | 11.00 | 10.20 | 10.20 | 9.70 | - | 162,215 |
| Oct 20, 2025 | 9.90 | 10.50 | 9.90 | 10.20 | 9.70 | 3.03% | 74,111 |
| Oct 19, 2025 | 10.70 | 10.70 | 9.80 | 9.90 | 9.42 | -4.81% | 151,652 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.20 | 10.40 | 9.90 | - | 76,889 |
| Oct 15, 2025 | 10.90 | 10.90 | 10.30 | 10.40 | 9.90 | -0.95% | 115,534 |
| Oct 14, 2025 | 10.80 | 10.90 | 10.40 | 10.50 | 9.99 | -2.78% | 182,034 |
| Oct 13, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.28 | 0.93% | 32,566 |
| Oct 12, 2025 | 11.10 | 11.10 | 10.60 | 10.70 | 10.18 | -3.60% | 184,355 |
| Oct 9, 2025 | 11.40 | 11.50 | 11.10 | 11.10 | 10.56 | - | 412,382 |
| Oct 8, 2025 | 11.80 | 11.80 | 11.00 | 11.10 | 10.56 | -0.89% | 206,254 |