DSE : KARNAPHULI
Karnaphuli Insurance PLC — Price history
Insurance Agents, Brokers, and Service · Bangladesh
Last price 52 BDT (At close: Oct 29, 2026) · Market cap 2.33B
Latest research: Karnaphuli Insurance financial analysis: combined ratio 82.2% in 2025 as cession rose (Oct 2026) · Karnaphuli Insurance: 2025 gross premium up 7.7%, net premium down 7.0% and a combined ratio of 82.2%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Karnaphuli Insurance PLC (KARNAPHULI) closed at 52 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 50.5 | 52.4 | 49.9 | 52 | 404,968 | +4.42% |
| 2026-10-28 | 50.6 | 50.6 | 48.5 | 49.8 | 159,726 | +2.26% |
| 2026-10-27 | 49.3 | 50.1 | 48 | 48.7 | 174,365 | -1.22% |
| 2026-10-26 | 51.5 | 51.6 | 49 | 49.3 | 346,152 | -4.27% |
| 2026-10-25 | 52 | 52.2 | 51.1 | 51.5 | 290,097 | -0.39% |
| 2026-10-19 | 52.5 | 52.9 | 51.5 | 51.7 | 332,951 | +1.17% |
| 2026-10-17 | 49.4 | 51.7 | 49.4 | 51.1 | 547,687 | +3.02% |
| 2026-10-15 | 50.1 | 50.8 | 49.3 | 49.6 | 332,490 | +0.20% |
| 2026-10-14 | 48.4 | 50 | 48.1 | 49.5 | 353,369 | +3.34% |
| 2026-10-13 | 46 | 48.5 | 46 | 47.9 | 219,315 | +5.27% |
| 2026-10-12 | 45.7 | 46.5 | 44 | 45.5 | 363,128 | -1.73% |
| 2026-10-11 | 49.6 | 49.7 | 46.1 | 46.3 | 329,729 | -6.28% |
| 2026-10-08 | 49.4 | 50.2 | 49 | 49.4 | 189,772 | -0.40% |
| 2026-10-07 | 49.6 | 50.7 | 48.8 | 49.6 | 865,773 | -0.80% |
| 2026-10-06 | 50 | 52.9 | 49.8 | 50 | 356,855 | -4.40% |
| 2026-10-05 | 52.3 | 53.1 | 52.2 | 52.3 | 193,107 | -0.38% |
| 2026-10-04 | 53.7 | 53.7 | 52 | 52.5 | 162,850 | +0.38% |
| 2026-10-01 | 52.3 | 54.6 | 52 | 52.3 | 437,905 | -2.43% |
| 2026-09-30 | 54.8 | 55.4 | 53.1 | 53.6 | 630,526 | -2.55% |
| 2026-09-29 | 55.6 | 56.2 | 54.9 | 55 | 497,789 | -0.90% |
| 2026-09-28 | 55 | 56.6 | 55 | 55.5 | 936,202 | +0.91% |
| 2026-09-27 | 55.1 | 55.7 | 54.7 | 55 | 382,707 | +0.00% |
| 2026-09-24 | 55 | 55.6 | 54.1 | 55 | 403,978 | +1.85% |
| 2026-09-23 | 53.5 | 54.2 | 52.8 | 54 | 516,862 | +1.31% |
| 2026-09-22 | 55.6 | 55.6 | 53 | 53.3 | 716,109 | -3.09% |
| 2026-09-21 | 54 | 55.6 | 53.8 | 55 | 674,680 | +1.48% |
| 2026-09-20 | 54.1 | 54.7 | 53.7 | 54.2 | 319,907 | +1.31% |
| 2026-09-17 | 53.3 | 54.1 | 52 | 53.5 | 519,391 | +0.94% |
| 2026-09-16 | 53.9 | 54.5 | 52.7 | 53 | 386,815 | -0.19% |
| 2026-09-15 | 53.1 | 53.7 | 52.1 | 53.1 | 289,470 | +1.92% |
| 2026-09-14 | 52.1 | 54 | 51.8 | 52.1 | 468,536 | -2.62% |
| 2026-09-13 | 55.8 | 55.8 | 53 | 53.5 | 538,724 | -3.43% |
| 2026-09-10 | 57 | 57 | 55.2 | 55.4 | 644,868 | -1.25% |
| 2026-09-09 | 55.5 | 56.5 | 54.9 | 56.1 | 517,202 | +0.54% |
| 2026-09-08 | 58.5 | 58.5 | 55 | 55.8 | 669,330 | -1.93% |
| 2026-09-07 | 57 | 57.7 | 54.8 | 56.9 | 763,673 | -0.18% |
| 2026-09-06 | 60 | 60.5 | 56.8 | 57 | 819,302 | -4.20% |
| 2026-09-03 | 58.3 | 60.7 | 56 | 59.5 | 1,803,327 | +2.41% |
| 2026-09-02 | 52.2 | 58.2 | 52.2 | 58.1 | 414,323 | +2.47% |
| 2026-09-01 | 55 | 57.3 | 55 | 56.7 | 256,065 | +2.90% |
| 2026-08-31 | 55 | 56 | 54.8 | 55.1 | 380,464 | -1.25% |
| 2026-08-30 | 57 | 58 | 54.6 | 55.8 | 437,325 | -3.63% |
| 2026-08-27 | 57.9 | 58.3 | 57.5 | 57.9 | 455,799 | +0.00% |
| 2026-08-25 | 57 | 58.7 | 57 | 57.9 | 287,127 | +0.70% |
| 2026-08-24 | 57.5 | 58.7 | 57.1 | 57.5 | 621,880 | -1.03% |
| 2026-08-23 | 58.7 | 59.2 | 57.7 | 58.1 | 1,094,386 | +0.52% |
| 2026-08-20 | 57.8 | 58.3 | 55.4 | 57.8 | 801,788 | +1.58% |
| 2026-08-19 | 56.9 | 58.1 | 55.8 | 56.9 | 1,002,266 | -0.70% |
| 2026-08-18 | 58 | 59.9 | 56.2 | 57.3 | 1,775,764 | -0.17% |
| 2026-08-17 | 57.8 | 58.9 | 56.6 | 57.4 | 956,923 | -0.69% |
| 2026-08-16 | 58 | 61 | 56.6 | 57.8 | 2,558,063 | +0.87% |
| 2026-08-13 | 55.8 | 58.2 | 55.7 | 57.3 | 2,191,749 | +3.43% |
| 2026-08-12 | 56 | 57 | 55.1 | 55.4 | 1,290,053 | +1.65% |
| 2026-08-11 | 54.5 | 58.2 | 53.9 | 54.5 | 2,179,305 | -3.37% |
| 2026-08-10 | 55.4 | 56.8 | 55.1 | 56.4 | 843,485 | +2.55% |
| 2026-08-09 | 48.3 | 56.9 | 48.3 | 55 | 2,018,531 | +2.61% |
| 2026-08-06 | 53.6 | 54.7 | 53 | 53.6 | 1,193,757 | -0.74% |
| 2026-08-04 | 54 | 54.7 | 52.8 | 54 | 1,324,020 | +2.08% |
| 2026-08-03 | 53.9 | 54 | 52.3 | 52.9 | 897,795 | +0.19% |
| 2026-08-02 | 51.5 | 54 | 51.5 | 52.8 | 1,742,766 | +2.92% |
| 2026-07-30 | 51.1 | 51.8 | 50.1 | 51.3 | 1,045,742 | +0.98% |
| 2026-07-29 | 48 | 51.7 | 47.9 | 50.8 | 2,739,969 | +6.95% |
| 2026-07-28 | 46.6 | 47.9 | 46.2 | 47.5 | 966,694 | +2.37% |
| 2026-07-27 | 46.5 | 47.1 | 45.9 | 46.4 | 843,857 | +0.22% |
| 2026-07-26 | 45 | 46.8 | 44.6 | 46.3 | 1,021,794 | +5.23% |
| 2026-07-23 | 44 | 45.4 | 43.2 | 44 | 389,421 | +0.46% |
| 2026-07-22 | 43.8 | 45.6 | 43.2 | 43.8 | 952,309 | -2.88% |
| 2026-07-21 | 45.8 | 46.9 | 44.9 | 45.1 | 1,054,528 | +1.12% |
| 2026-07-20 | 46.1 | 46.1 | 44 | 44.6 | 1,078,950 | -5.11% |
| 2026-07-19 | 48.8 | 50.1 | 46 | 47 | 1,882,099 | -2.89% |
| 2026-07-16 | 47 | 49.1 | 46.7 | 48.4 | 2,181,836 | +2.98% |
| 2026-07-15 | 47 | 47.9 | 45.8 | 47 | 1,658,583 | +0.43% |
| 2026-07-14 | 48.5 | 49.7 | 46.3 | 46.8 | 3,043,604 | -2.09% |
| 2026-07-13 | 46.5 | 49 | 45.2 | 47.8 | 2,368,152 | +3.02% |
| 2026-07-12 | 45.8 | 47.6 | 45.5 | 46.4 | 3,520,783 | +2.88% |
| 2026-07-09 | 45.1 | 47 | 44.3 | 45.1 | 6,661,145 | +2.27% |
| 2026-07-08 | 42.5 | 46 | 42.5 | 44.1 | 2,112,389 | +1.38% |
| 2026-07-07 | 41.1 | 44.9 | 41.1 | 43.5 | 3,025,543 | +5.84% |
| 2026-07-06 | 39.2 | 42.7 | 39.1 | 41.1 | 1,960,135 | +5.12% |
| 2026-07-05 | 39.9 | 41 | 38.9 | 39.1 | 1,342,386 | -2.01% |
| 2026-07-02 | 39.9 | 41.4 | 38.3 | 39.9 | 1,696,252 | +4.72% |
| 2026-06-30 | 38.2 | 38.6 | 37.6 | 38.1 | 634,397 | +0.26% |
| 2026-06-29 | 37.8 | 38.4 | 37.5 | 38 | 566,399 | +1.60% |
| 2026-06-28 | 37.7 | 38.8 | 37.3 | 37.4 | 1,204,657 | -0.80% |
| 2026-06-25 | 37.6 | 38.3 | 37.1 | 37.7 | 659,914 | +0.80% |
| 2026-06-24 | 37.1 | 38.1 | 36.8 | 37.4 | 772,741 | +0.81% |
| 2026-06-23 | 34.7 | 37.4 | 34.6 | 37.1 | 593,652 | +5.70% |
| 2026-06-22 | 36.1 | 36.5 | 34.9 | 35.1 | 356,538 | -3.04% |
| 2026-06-21 | 37.2 | 37.8 | 35.9 | 36.2 | 387,805 | -3.21% |
| 2026-06-18 | 37.1 | 38 | 37.1 | 37.4 | 315,499 | +0.54% |
| 2026-06-17 | 37.2 | 38.4 | 37.1 | 37.2 | 529,926 | -1.59% |
| 2026-06-16 | 38.4 | 38.6 | 37.6 | 37.8 | 875,853 | -1.05% |
| 2026-06-15 | 40.1 | 40.1 | 37.5 | 38.2 | 1,582,600 | -3.78% |
| 2026-06-14 | 36.3 | 39.8 | 35.7 | 39.7 | 3,803,083 | +9.67% |
| 2026-06-11 | 36.2 | 37.4 | 35.2 | 36.2 | 1,932,942 | +2.55% |
| 2026-06-10 | 35.8 | 36 | 35 | 35.3 | 1,591,537 | -1.12% |
| 2026-06-09 | 36.1 | 37.2 | 35.5 | 35.7 | 1,928,459 | +0.00% |
| 2026-06-08 | 34.4 | 36.1 | 33.8 | 35.7 | 2,971,572 | +6.89% |
| 2026-06-04 | 34 | 34.7 | 33.2 | 34.4 | 1,049,517 | +1.78% |
| 2026-06-03 | 34.3 | 34.7 | 33.8 | 33.8 | 702,128 | -1.17% |
| 2026-06-02 | 33.3 | 34.8 | 33.3 | 34.2 | 1,072,232 | +3.95% |
| 2026-06-01 | 34 | 34 | 32.8 | 32.9 | 565,425 | -1.79% |
| 2026-05-24 | 34.3 | 34.3 | 33.3 | 33.5 | 441,042 | -1.47% |
| 2026-05-23 | 34.1 | 34.3 | 33.6 | 34 | 629,133 | +0.29% |
| 2026-05-21 | 34.2 | 34.4 | 33.7 | 33.9 | 719,363 | -0.29% |
| 2026-05-20 | 33.9 | 34.7 | 33.7 | 34 | 1,248,540 | +1.19% |
| 2026-05-19 | 33.7 | 33.9 | 33.1 | 33.6 | 539,294 | +0.90% |
| 2026-05-18 | 34 | 34 | 32.9 | 33.3 | 961,847 | -1.48% |
| 2026-05-17 | 34.1 | 34.6 | 33.6 | 33.8 | 1,348,683 | +0.30% |
| 2026-05-14 | 33 | 34.9 | 32.8 | 33.7 | 2,143,816 | +2.74% |
| 2026-05-13 | 32.1 | 32.9 | 32.1 | 32.8 | 841,422 | +2.82% |
| 2026-05-12 | 31.6 | 32 | 31.4 | 31.9 | 736,051 | +2.24% |
| 2026-05-11 | 31.4 | 31.6 | 31 | 31.2 | 414,050 | +0.97% |
| 2026-05-10 | 31.4 | 31.6 | 30.8 | 30.9 | 339,470 | -0.64% |
| 2026-05-07 | 30.6 | 31.4 | 30.6 | 31.1 | 354,460 | +2.30% |
| 2026-05-06 | 30.5 | 30.9 | 30 | 30.4 | 215,009 | -0.65% |
| 2026-05-05 | 31.8 | 31.8 | 30.5 | 30.6 | 189,068 | -0.97% |
| 2026-05-04 | 31.8 | 31.8 | 30.8 | 30.9 | 428,488 | -0.64% |
| 2026-05-03 | 33 | 33 | 30.8 | 31.1 | 410,825 | -0.96% |
| 2026-04-30 | 35.2 | 35.2 | 31 | 31.4 | 610,334 | -1.87% |