Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh
· Delayed Price · Currency is BDT 18.60
-1.40 (-7.00%)
At close: Dec 4, 2025
DSE:KPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.30 | 20.40 | 18.20 | 18.60 | 18.60 | -7.00% | 920,458 |
| Dec 3, 2025 | 18.80 | 20.50 | 18.10 | 20.00 | 20.00 | 6.95% | 2,032,833 |
| Dec 2, 2025 | 21.10 | 21.40 | 18.00 | 18.70 | 18.70 | -5.56% | 1,823,536 |
| Dec 1, 2025 | 19.30 | 19.80 | 18.40 | 19.80 | 19.80 | 10.00% | 1,766,014 |
| Nov 30, 2025 | 16.80 | 18.00 | 16.80 | 18.00 | 18.00 | 9.76% | 1,636,487 |
| Nov 27, 2025 | 16.40 | 17.80 | 16.00 | 16.40 | 16.40 | -2.96% | 1,440,740 |
| Nov 26, 2025 | 16.90 | 18.40 | 16.10 | 16.90 | 16.90 | -0.59% | 1,944,509 |
| Nov 25, 2025 | 17.00 | 17.00 | 16.30 | 17.00 | 17.00 | 9.68% | 1,976,644 |
| Nov 24, 2025 | 15.20 | 15.50 | 14.90 | 15.50 | 15.50 | 9.93% | 1,322,031 |
| Nov 23, 2025 | 14.10 | 14.10 | 12.90 | 14.10 | 14.10 | 9.30% | 2,675,408 |
| Nov 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 9.32% | 107,004 |
| Nov 19, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 9.26% | 140,734 |
| Nov 18, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 9.09% | 155,880 |
| Nov 17, 2025 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | 10.00% | 232,425 |
| Nov 16, 2025 | 8.40 | 9.30 | 7.90 | 9.00 | 9.00 | 5.88% | 232,229 |
| Nov 13, 2025 | 9.10 | 9.10 | 8.30 | 8.50 | 8.50 | -7.61% | 292,437 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.10 | 9.20 | 9.20 | -6.12% | 112,655 |
| Nov 11, 2025 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 100,283 |
| Nov 10, 2025 | 10.50 | 10.50 | 9.90 | 9.90 | 9.90 | -1.00% | 140,827 |
| Nov 9, 2025 | 11.10 | 11.10 | 9.80 | 10.00 | 10.00 | -0.99% | 115,466 |
| Nov 6, 2025 | 10.70 | 10.70 | 9.80 | 10.10 | 10.10 | -5.61% | 249,209 |
| Nov 5, 2025 | 11.90 | 11.90 | 10.60 | 10.70 | 10.70 | -7.76% | 240,158 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -0.85% | 64,924 |
| Nov 3, 2025 | 12.00 | 12.40 | 11.50 | 11.70 | 11.70 | -3.31% | 305,580 |
| Nov 2, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -2.42% | 206,599 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | - | 141,987 |
| Oct 29, 2025 | 12.50 | 12.60 | 12.20 | 12.40 | 12.40 | - | 84,229 |
| Oct 28, 2025 | 12.10 | 12.60 | 12.00 | 12.40 | 12.40 | 2.48% | 148,779 |
| Oct 27, 2025 | 12.70 | 12.70 | 12.00 | 12.10 | 12.10 | -2.42% | 211,541 |
| Oct 26, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 104,713 |
| Oct 23, 2025 | 12.80 | 12.80 | 12.20 | 12.50 | 12.50 | - | 273,978 |
| Oct 22, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 112,705 |
| Oct 21, 2025 | 13.10 | 13.50 | 12.50 | 12.70 | 12.70 | -2.31% | 168,319 |
| Oct 20, 2025 | 12.20 | 13.30 | 12.00 | 13.00 | 13.00 | 5.69% | 138,716 |
| Oct 19, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 156,583 |
| Oct 16, 2025 | 13.00 | 13.00 | 12.10 | 12.40 | 12.40 | -2.36% | 253,480 |
| Oct 15, 2025 | 13.20 | 13.30 | 12.60 | 12.70 | 12.70 | -3.79% | 138,372 |
| Oct 14, 2025 | 13.80 | 14.00 | 13.10 | 13.20 | 13.20 | - | 143,020 |
| Oct 13, 2025 | 13.50 | 13.50 | 13.00 | 13.20 | 13.20 | -0.75% | 130,525 |
| Oct 12, 2025 | 13.60 | 13.80 | 13.10 | 13.30 | 13.30 | -3.62% | 114,803 |
| Oct 9, 2025 | 14.20 | 14.20 | 13.50 | 13.80 | 13.80 | -1.43% | 135,553 |
| Oct 8, 2025 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | - | 161,014 |
| Oct 7, 2025 | 14.00 | 14.30 | 13.80 | 14.00 | 14.00 | 2.19% | 209,046 |
| Oct 6, 2025 | 15.10 | 15.10 | 13.50 | 13.70 | 13.70 | -8.05% | 685,511 |
| Oct 5, 2025 | 15.80 | 15.90 | 14.60 | 14.90 | 14.90 | -3.25% | 303,366 |
| Sep 30, 2025 | 15.50 | 15.80 | 15.10 | 15.40 | 15.40 | -0.65% | 291,665 |
| Sep 29, 2025 | 16.30 | 16.30 | 15.20 | 15.50 | 15.50 | 4.03% | 1,349,444 |
| Sep 28, 2025 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | 9.56% | 157,392 |
| Sep 25, 2025 | 12.70 | 13.60 | 12.70 | 13.60 | 13.60 | 9.68% | 189,271 |
| Sep 24, 2025 | 13.20 | 13.20 | 11.90 | 12.40 | 12.40 | -5.34% | 721,525 |
| Sep 23, 2025 | 14.00 | 14.00 | 12.90 | 13.10 | 13.10 | -7.09% | 573,132 |
| Sep 22, 2025 | 14.80 | 14.80 | 13.90 | 14.10 | 14.10 | -4.73% | 218,540 |
| Sep 21, 2025 | 15.40 | 15.40 | 14.70 | 14.80 | 14.80 | -3.27% | 268,153 |
| Sep 18, 2025 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -2.55% | 289,084 |
| Sep 17, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -1.26% | 204,611 |
| Sep 16, 2025 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 276,398 |
| Sep 15, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -1.24% | 376,362 |
| Sep 14, 2025 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | 0.63% | 307,806 |
| Sep 11, 2025 | 16.40 | 16.40 | 15.80 | 16.00 | 16.00 | 1.27% | 201,924 |
| Sep 10, 2025 | 16.50 | 16.50 | 15.70 | 15.80 | 15.80 | -3.07% | 409,855 |
| Sep 9, 2025 | 16.70 | 16.80 | 16.20 | 16.30 | 16.30 | - | 440,361 |
| Sep 8, 2025 | 16.50 | 16.90 | 16.20 | 16.30 | 16.30 | 0.62% | 511,773 |
| Sep 7, 2025 | 16.90 | 16.90 | 16.10 | 16.20 | 16.20 | -1.22% | 525,874 |
| Sep 4, 2025 | 16.90 | 17.00 | 16.30 | 16.40 | 16.40 | -2.96% | 497,465 |
| Sep 3, 2025 | 17.20 | 17.50 | 16.70 | 16.90 | 16.90 | 1.20% | 489,702 |
| Sep 2, 2025 | 16.50 | 16.90 | 16.20 | 16.70 | 16.70 | 3.09% | 564,555 |
| Sep 1, 2025 | 16.50 | 16.60 | 15.90 | 16.20 | 16.20 | -1.22% | 484,293 |
| Aug 31, 2025 | 17.30 | 17.30 | 16.30 | 16.40 | 16.40 | -3.53% | 577,729 |
| Aug 28, 2025 | 16.00 | 17.30 | 16.00 | 17.00 | 17.00 | 6.92% | 563,508 |
| Aug 27, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | 1.27% | 344,850 |
| Aug 26, 2025 | 15.90 | 16.30 | 15.60 | 15.70 | 15.70 | -1.26% | 539,790 |
| Aug 25, 2025 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | -1.24% | 606,686 |
| Aug 24, 2025 | 17.30 | 17.30 | 16.00 | 16.10 | 16.10 | -8.00% | 1,161,228 |
| Aug 21, 2025 | 17.40 | 17.70 | 17.30 | 17.50 | 17.50 | 0.57% | 289,933 |
| Aug 20, 2025 | 17.50 | 17.90 | 17.30 | 17.40 | 17.40 | -1.14% | 224,994 |
| Aug 19, 2025 | 18.20 | 18.20 | 17.50 | 17.60 | 17.60 | -1.68% | 336,507 |
| Aug 18, 2025 | 18.60 | 18.70 | 17.70 | 17.90 | 17.90 | -2.19% | 436,998 |
| Aug 17, 2025 | 17.30 | 18.60 | 17.10 | 18.30 | 18.30 | 7.65% | 828,599 |
| Aug 14, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 2.41% | 238,109 |
| Aug 13, 2025 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -1.78% | 410,652 |
| Aug 12, 2025 | 17.10 | 17.40 | 16.80 | 16.90 | 16.90 | -1.17% | 304,180 |
| Aug 11, 2025 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 211,406 |
| Aug 10, 2025 | 18.20 | 18.20 | 17.00 | 17.20 | 17.20 | -2.27% | 356,475 |
| Aug 7, 2025 | 18.00 | 18.10 | 17.60 | 17.60 | 17.60 | - | 303,657 |
| Aug 6, 2025 | 17.60 | 18.10 | 17.50 | 17.60 | 17.60 | 1.15% | 290,584 |
| Aug 4, 2025 | 17.50 | 17.80 | 17.30 | 17.40 | 17.40 | - | 314,524 |
| Aug 3, 2025 | 18.30 | 18.50 | 17.10 | 17.40 | 17.40 | -3.33% | 652,558 |
| Jul 31, 2025 | 19.00 | 19.00 | 17.90 | 18.00 | 18.00 | -2.70% | 564,361 |
| Jul 30, 2025 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 337,839 |
| Jul 29, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -1.59% | 351,152 |
| Jul 28, 2025 | 19.60 | 19.80 | 18.80 | 18.90 | 18.90 | -3.57% | 400,245 |
| Jul 27, 2025 | 19.90 | 20.50 | 19.50 | 19.60 | 19.60 | -0.51% | 379,570 |
| Jul 24, 2025 | 19.80 | 20.70 | 19.50 | 19.70 | 19.70 | 0.51% | 483,394 |
| Jul 23, 2025 | 20.00 | 20.20 | 19.50 | 19.60 | 19.60 | -1.01% | 698,080 |
| Jul 22, 2025 | 20.90 | 20.90 | 19.50 | 19.80 | 19.80 | -2.46% | 644,843 |
| Jul 21, 2025 | 20.20 | 21.00 | 20.10 | 20.30 | 20.30 | 2.53% | 1,392,801 |
| Jul 20, 2025 | 18.70 | 20.30 | 18.70 | 19.80 | 19.80 | 7.03% | 1,368,083 |
| Jul 17, 2025 | 18.40 | 19.10 | 18.40 | 18.50 | 18.50 | 1.09% | 872,471 |
| Jul 16, 2025 | 17.60 | 18.90 | 17.60 | 18.30 | 18.30 | 3.39% | 477,384 |
| Jul 15, 2025 | 18.10 | 18.20 | 17.70 | 17.70 | 17.70 | -1.67% | 389,116 |