Khulna Printing & Packaging Ltd. (DSE:KPPL)
Bangladesh
· Delayed Price · Currency is BDT 15.20
-0.20 (-1.30%)
At close: Mar 5, 2026
DSE:KPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.90 | 15.90 | 15.00 | 15.20 | 15.20 | -1.30% | 331,089 |
| Mar 4, 2026 | 15.20 | 15.90 | 15.00 | 15.40 | 15.40 | 1.32% | 427,532 |
| Mar 3, 2026 | 15.20 | 16.90 | 15.10 | 15.20 | 15.20 | -7.88% | 692,902 |
| Mar 2, 2026 | 16.50 | 16.90 | 16.00 | 16.50 | 16.50 | 3.77% | 691,354 |
| Mar 1, 2026 | 16.50 | 16.60 | 15.40 | 15.90 | 15.90 | -5.92% | 736,030 |
| Feb 26, 2026 | 18.20 | 18.20 | 16.50 | 16.90 | 16.90 | 1.81% | 1,210,362 |
| Feb 25, 2026 | 16.60 | 16.60 | 15.30 | 16.60 | 16.60 | 9.93% | 524,934 |
| Feb 24, 2026 | 15.10 | 16.00 | 14.90 | 15.10 | 15.10 | -3.82% | 331,922 |
| Feb 23, 2026 | 15.10 | 15.90 | 15.00 | 15.70 | 15.70 | 5.37% | 276,959 |
| Feb 22, 2026 | 16.00 | 16.00 | 14.70 | 14.90 | 14.90 | -3.87% | 242,727 |
| Feb 19, 2026 | 15.90 | 16.10 | 15.30 | 15.50 | 15.50 | -1.27% | 291,406 |
| Feb 18, 2026 | 16.60 | 16.80 | 15.50 | 15.70 | 15.70 | -3.68% | 465,918 |
| Feb 17, 2026 | 16.00 | 17.10 | 15.80 | 16.30 | 16.30 | 3.16% | 732,736 |
| Feb 16, 2026 | 17.00 | 17.00 | 15.70 | 15.80 | 15.80 | -4.24% | 530,575 |
| Feb 15, 2026 | 17.00 | 17.60 | 16.30 | 16.50 | 16.50 | 1.23% | 565,259 |
| Feb 10, 2026 | 16.50 | 16.90 | 16.00 | 16.30 | 16.30 | -1.21% | 609,175 |
| Feb 9, 2026 | 16.50 | 18.10 | 15.50 | 16.50 | 16.50 | - | 1,853,923 |
| Feb 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 311,968 |
| Feb 5, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 9.49% | 329,635 |
| Feb 3, 2026 | 12.50 | 13.70 | 12.40 | 13.70 | 13.70 | 9.60% | 422,910 |
| Feb 2, 2026 | 12.80 | 12.80 | 12.30 | 12.50 | 12.50 | - | 354,873 |
| Feb 1, 2026 | 13.20 | 13.20 | 12.40 | 12.50 | 12.50 | -1.57% | 230,740 |
| Jan 29, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | -0.78% | 334,360 |
| Jan 28, 2026 | 13.20 | 13.30 | 12.70 | 12.80 | 12.80 | -1.54% | 214,802 |
| Jan 27, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | 1.56% | 184,655 |
| Jan 26, 2026 | 13.40 | 13.70 | 12.60 | 12.80 | 12.80 | -4.48% | 350,146 |
| Jan 25, 2026 | 13.30 | 13.80 | 13.30 | 13.40 | 13.40 | - | 183,880 |
| Jan 22, 2026 | 13.40 | 13.60 | 13.10 | 13.40 | 13.40 | 0.75% | 187,756 |
| Jan 21, 2026 | 13.30 | 14.00 | 13.20 | 13.30 | 13.30 | -3.62% | 279,440 |
| Jan 20, 2026 | 13.90 | 14.40 | 13.70 | 13.80 | 13.80 | - | 454,536 |
| Jan 19, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 3.76% | 205,579 |
| Jan 18, 2026 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 144,965 |
| Jan 15, 2026 | 13.60 | 13.70 | 13.10 | 13.20 | 13.20 | -2.22% | 178,199 |
| Jan 14, 2026 | 13.80 | 14.20 | 13.40 | 13.50 | 13.50 | -2.17% | 294,801 |
| Jan 13, 2026 | 13.00 | 14.20 | 13.00 | 13.80 | 13.80 | 6.15% | 603,453 |
| Jan 12, 2026 | 12.80 | 13.20 | 12.60 | 13.00 | 13.00 | 4.00% | 282,772 |
| Jan 11, 2026 | 13.60 | 13.80 | 12.40 | 12.50 | 12.50 | -8.76% | 551,337 |
| Jan 8, 2026 | 13.90 | 14.40 | 13.60 | 13.70 | 13.70 | - | 372,066 |
| Jan 7, 2026 | 12.90 | 14.40 | 12.20 | 13.70 | 13.70 | 4.58% | 682,103 |
| Jan 6, 2026 | 14.10 | 14.10 | 13.10 | 13.10 | 13.10 | -9.66% | 1,132,830 |
| Jan 5, 2026 | 14.50 | 15.50 | 14.30 | 14.50 | 14.50 | -5.23% | 321,197 |
| Jan 4, 2026 | 16.30 | 16.30 | 15.00 | 15.30 | 15.30 | -4.37% | 287,226 |
| Jan 1, 2026 | 16.00 | 16.40 | 16.00 | 16.00 | 16.00 | - | 186,158 |
| Dec 30, 2025 | 16.10 | 16.40 | 15.90 | 16.00 | 16.00 | -0.62% | 136,099 |
| Dec 29, 2025 | 16.30 | 16.30 | 15.80 | 16.10 | 16.10 | 1.26% | 112,352 |
| Dec 28, 2025 | 16.40 | 16.90 | 15.80 | 15.90 | 15.90 | -0.62% | 292,278 |
| Dec 24, 2025 | 16.00 | 16.30 | 15.70 | 16.00 | 16.00 | 0.63% | 229,892 |
| Dec 23, 2025 | 16.50 | 16.90 | 15.80 | 15.90 | 15.90 | -3.64% | 338,906 |
| Dec 22, 2025 | 16.50 | 17.50 | 16.40 | 16.50 | 16.50 | -1.20% | 491,150 |
| Dec 21, 2025 | 15.50 | 17.00 | 15.30 | 16.70 | 16.70 | 7.05% | 428,635 |
| Dec 18, 2025 | 15.60 | 16.90 | 15.00 | 15.60 | 15.60 | -1.27% | 713,891 |
| Dec 17, 2025 | 17.10 | 17.20 | 15.60 | 15.80 | 15.80 | -4.24% | 743,513 |
| Dec 15, 2025 | 17.60 | 17.80 | 16.40 | 16.50 | 16.50 | -5.71% | 576,492 |
| Dec 14, 2025 | 19.20 | 19.20 | 17.30 | 17.50 | 17.50 | -3.85% | 501,792 |
| Dec 11, 2025 | 18.40 | 18.70 | 17.40 | 18.20 | 18.20 | -0.55% | 671,686 |
| Dec 10, 2025 | 20.00 | 20.20 | 17.90 | 18.30 | 18.30 | -0.54% | 905,376 |
| Dec 9, 2025 | 18.40 | 18.40 | 17.00 | 18.40 | 18.40 | 9.52% | 519,127 |
| Dec 8, 2025 | 16.80 | 17.50 | 16.00 | 16.80 | 16.80 | - | 855,172 |
| Dec 7, 2025 | 18.60 | 18.80 | 16.80 | 16.80 | 16.80 | -9.68% | 1,263,080 |
| 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 |