DSE : KBPPWBIL
Khan Brothers PP Woven Bag Industries Ltd — Price history
Plastics, Foil, and Coated Paper Bags · Bangladesh
Last price 31.3 BDT (At close: Nov 2, 2026) · Market cap 3.07B
Latest research: Khan Brothers PP Woven Bag financial analysis: local sales lift 9M revenue 161%, qualified audits, BDT 690m flagged assets (Oct 2026) · Khan Brothers PP Woven Bag: revenue up 161% in nine months as local sales restart, but 58.5% of equity sits in balances the auditor could not verify
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Khan Brothers PP Woven Bag Industries Ltd (KBPPWBIL) closed at 31.4 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 32.1 | 32.2 | 31.2 | 31.4 | 592,175 | -2.18% |
| 2026-10-29 | 32 | 32.6 | 31.9 | 32.1 | 403,091 | +0.31% |
| 2026-10-28 | 31.5 | 32.3 | 31.2 | 32 | 636,253 | +0.95% |
| 2026-10-27 | 31.4 | 32.4 | 31.3 | 31.7 | 254,067 | +0.96% |
| 2026-10-26 | 32.4 | 32.5 | 31.3 | 31.4 | 353,164 | -2.48% |
| 2026-10-25 | 33.5 | 33.5 | 32 | 32.2 | 460,645 | -2.42% |
| 2026-10-19 | 33.6 | 33.7 | 32.8 | 33 | 206,116 | -1.20% |
| 2026-10-17 | 34.5 | 34.5 | 33.3 | 33.4 | 383,476 | -1.47% |
| 2026-10-15 | 32.7 | 34.2 | 32.7 | 33.9 | 776,720 | +3.99% |
| 2026-10-14 | 33.4 | 33.5 | 32.4 | 32.6 | 425,177 | +0.31% |
| 2026-10-13 | 33.5 | 34 | 32.2 | 32.5 | 488,054 | -2.11% |
| 2026-10-12 | 34.7 | 34.7 | 33.1 | 33.2 | 721,016 | -2.92% |
| 2026-10-11 | 34.9 | 35.4 | 34 | 34.2 | 549,018 | -0.87% |
| 2026-10-08 | 35.5 | 35.8 | 34.4 | 34.5 | 612,106 | -2.54% |
| 2026-10-07 | 35.4 | 36.2 | 35.2 | 35.4 | 683,264 | +0.00% |
| 2026-10-06 | 35.4 | 36.6 | 34.2 | 35.4 | 1,129,513 | +3.51% |
| 2026-10-05 | 35.2 | 35.5 | 34.1 | 34.2 | 708,499 | -2.56% |
| 2026-10-04 | 36.2 | 36.2 | 35 | 35.1 | 890,103 | -3.04% |
| 2026-10-01 | 37.2 | 37.7 | 35.8 | 36.2 | 1,013,404 | -2.43% |
| 2026-09-30 | 37.1 | 37.8 | 35.4 | 37.1 | 1,510,377 | +3.92% |
| 2026-09-29 | 35.7 | 37.4 | 35.4 | 35.7 | 1,312,973 | -3.51% |
| 2026-09-28 | 37 | 38.7 | 36.4 | 37 | 1,402,827 | -2.37% |
| 2026-09-27 | 37.9 | 38.8 | 37 | 37.9 | 1,501,050 | +0.00% |
| 2026-09-24 | 39.8 | 40.6 | 37.7 | 37.9 | 2,470,140 | -4.53% |
| 2026-09-23 | 39.7 | 41.8 | 39.5 | 39.7 | 3,279,556 | -0.50% |
| 2026-09-22 | 39.9 | 40.7 | 37.8 | 39.9 | 2,998,305 | +5.28% |
| 2026-09-21 | 37.9 | 38.8 | 36.9 | 37.9 | 2,363,050 | +0.26% |
| 2026-09-20 | 34.8 | 37.8 | 34.7 | 37.8 | 2,249,985 | +9.88% |
| 2026-09-17 | 34.4 | 34.5 | 30.7 | 34.4 | 2,054,415 | +9.55% |
| 2026-09-16 | 30.3 | 31.9 | 29.7 | 31.4 | 1,066,958 | +4.32% |
| 2026-09-15 | 28.2 | 30.4 | 28.1 | 30.1 | 1,079,972 | +6.74% |
| 2026-09-14 | 28.2 | 29.3 | 28.1 | 28.2 | 312,413 | -2.08% |
| 2026-09-13 | 29.9 | 30.1 | 28.7 | 28.8 | 544,935 | -3.68% |
| 2026-09-10 | 30.1 | 30.5 | 29.8 | 29.9 | 328,990 | -0.66% |
| 2026-09-09 | 30.3 | 30.6 | 29.5 | 30.1 | 385,364 | -0.33% |
| 2026-09-08 | 30.2 | 31.8 | 30 | 30.2 | 429,100 | -2.27% |
| 2026-09-07 | 31.1 | 31.6 | 28.7 | 30.9 | 718,054 | -0.64% |
| 2026-09-06 | 33.9 | 34 | 30.7 | 31.1 | 805,436 | -7.99% |
| 2026-09-03 | 33.8 | 35 | 33.7 | 33.8 | 385,682 | -2.03% |
| 2026-09-02 | 34.6 | 34.8 | 34.2 | 34.5 | 284,841 | +0.29% |
| 2026-09-01 | 34.4 | 34.9 | 34.2 | 34.4 | 533,174 | +1.78% |
| 2026-08-31 | 33.8 | 34.6 | 33.6 | 33.8 | 430,153 | -0.88% |
| 2026-08-30 | 35.7 | 35.9 | 34 | 34.1 | 618,891 | -3.40% |
| 2026-08-27 | 35.3 | 36.3 | 35.1 | 35.3 | 391,285 | -1.12% |
| 2026-08-25 | 36 | 36.3 | 35.4 | 35.7 | 422,389 | +0.85% |
| 2026-08-24 | 35.4 | 37.5 | 35.2 | 35.4 | 963,425 | -4.58% |
| 2026-08-23 | 38.5 | 38.6 | 36.9 | 37.1 | 679,516 | -2.62% |
| 2026-08-20 | 38.1 | 38.4 | 37.7 | 38.1 | 419,640 | +1.06% |
| 2026-08-19 | 37.8 | 38.4 | 37.2 | 37.7 | 553,262 | +1.07% |
| 2026-08-18 | 39 | 39.5 | 37 | 37.3 | 1,115,043 | -3.62% |
| 2026-08-17 | 39.9 | 40.2 | 38.6 | 38.7 | 904,453 | -2.76% |
| 2026-08-16 | 41.5 | 41.6 | 39.6 | 39.8 | 1,232,008 | -3.86% |
| 2026-08-13 | 41.4 | 41.9 | 41.2 | 41.4 | 1,916,765 | +0.98% |
| 2026-08-12 | 40.3 | 41.4 | 39.3 | 41 | 2,938,055 | +4.33% |
| 2026-08-11 | 39.3 | 40 | 39 | 39.3 | 654,582 | +1.03% |
| 2026-08-10 | 38.9 | 39.1 | 38.4 | 38.9 | 339,965 | +0.78% |
| 2026-08-09 | 39.1 | 39.4 | 38.5 | 38.6 | 503,851 | -1.28% |
| 2026-08-06 | 39.7 | 39.7 | 39.1 | 39.1 | 473,273 | -0.76% |
| 2026-08-04 | 39.7 | 39.8 | 39.2 | 39.4 | 539,382 | +0.00% |
| 2026-08-03 | 39.6 | 40.1 | 39.2 | 39.4 | 525,612 | -0.51% |
| 2026-08-02 | 40.2 | 40.4 | 39.5 | 39.6 | 619,033 | -0.50% |
| 2026-07-30 | 39.5 | 40.2 | 39.4 | 39.8 | 466,593 | +0.76% |
| 2026-07-29 | 40.5 | 40.8 | 39.3 | 39.5 | 688,954 | -1.99% |
| 2026-07-28 | 39.2 | 40.9 | 39.2 | 40.3 | 1,005,939 | +2.81% |
| 2026-07-27 | 39.2 | 39.6 | 39.1 | 39.2 | 453,049 | +0.51% |
| 2026-07-26 | 39.5 | 39.9 | 38.8 | 39 | 805,618 | -0.76% |
| 2026-07-23 | 39.3 | 40.8 | 39.1 | 39.3 | 1,016,894 | -2.72% |
| 2026-07-22 | 40.4 | 41.8 | 40.3 | 40.4 | 1,025,570 | -2.18% |
| 2026-07-21 | 40.3 | 42.4 | 40.3 | 41.3 | 1,934,822 | +2.48% |
| 2026-07-20 | 40.5 | 40.7 | 40.2 | 40.3 | 708,309 | -0.25% |
| 2026-07-19 | 41 | 41.3 | 40.2 | 40.4 | 799,161 | -0.74% |
| 2026-07-16 | 40.7 | 41.4 | 40.4 | 40.7 | 821,736 | -1.21% |
| 2026-07-15 | 41.9 | 42.5 | 41 | 41.2 | 1,470,949 | -0.96% |
| 2026-07-14 | 41.6 | 41.8 | 39.2 | 41.6 | 2,476,179 | +6.12% |
| 2026-07-13 | 40.5 | 40.8 | 39 | 39.2 | 1,429,383 | -2.24% |
| 2026-07-12 | 41.9 | 41.9 | 39.8 | 40.1 | 2,142,423 | -4.30% |
| 2026-07-09 | 41.9 | 43.4 | 41.6 | 41.9 | 2,600,776 | +0.48% |
| 2026-07-08 | 38.2 | 42 | 37.2 | 41.7 | 3,308,508 | +9.16% |
| 2026-07-07 | 38.2 | 39 | 38 | 38.2 | 1,153,684 | -0.78% |
| 2026-07-06 | 38.2 | 39.3 | 38.2 | 38.5 | 1,430,642 | +0.79% |
| 2026-07-05 | 41 | 41 | 37.9 | 38.2 | 2,530,627 | -5.91% |
| 2026-07-02 | 41.5 | 41.5 | 40.4 | 40.6 | 1,122,336 | -0.73% |
| 2026-06-30 | 40.9 | 42 | 40.7 | 40.9 | 1,580,997 | +0.49% |
| 2026-06-29 | 41.7 | 42 | 39.4 | 40.7 | 3,316,831 | -2.40% |
| 2026-06-28 | 42.5 | 42.5 | 41.6 | 41.7 | 1,830,361 | -1.88% |
| 2026-06-25 | 43 | 43 | 42.3 | 42.5 | 983,576 | -0.93% |
| 2026-06-24 | 42.9 | 43.3 | 42.5 | 42.9 | 1,629,499 | +0.47% |
| 2026-06-23 | 41.9 | 43.1 | 41.7 | 42.7 | 1,877,294 | +2.15% |
| 2026-06-22 | 41.8 | 43.2 | 41.3 | 41.8 | 1,450,977 | -2.79% |
| 2026-06-21 | 46.8 | 46.8 | 41.9 | 43 | 4,115,627 | -7.13% |
| 2026-06-18 | 46.3 | 47.7 | 45.9 | 46.3 | 2,353,922 | -2.11% |
| 2026-06-17 | 47.3 | 47.6 | 45.9 | 47.3 | 4,104,438 | +1.28% |
| 2026-06-16 | 46.7 | 47.5 | 46.4 | 46.7 | 1,664,162 | -0.85% |
| 2026-06-15 | 47.7 | 47.8 | 46.8 | 47.1 | 2,524,097 | -0.42% |
| 2026-06-14 | 46.8 | 47.8 | 46.8 | 47.3 | 2,272,264 | +0.42% |
| 2026-06-11 | 47.1 | 48.1 | 46.9 | 47.1 | 1,539,202 | -1.05% |
| 2026-06-10 | 47.6 | 48.5 | 47.5 | 47.6 | 1,140,084 | -0.63% |
| 2026-06-09 | 47.6 | 48.5 | 47.5 | 47.9 | 1,948,615 | +0.84% |
| 2026-06-08 | 47.7 | 48.3 | 47.4 | 47.5 | 1,459,508 | -1.25% |
| 2026-06-07 | 49.3 | 49.6 | 47.9 | 48.1 | 2,145,293 | -1.64% |
| 2026-06-04 | 48.9 | 49.4 | 47.9 | 48.9 | 2,122,682 | +1.66% |
| 2026-06-03 | 47.7 | 48.8 | 47.7 | 48.1 | 1,999,370 | +0.84% |
| 2026-06-02 | 48 | 48.3 | 47.5 | 47.7 | 1,098,881 | +0.00% |
| 2026-06-01 | 47.7 | 48.4 | 47.6 | 47.7 | 1,058,862 | -1.04% |
| 2026-05-24 | 49.1 | 49.3 | 48.1 | 48.2 | 1,394,851 | -1.43% |
| 2026-05-23 | 48.2 | 49.1 | 47.6 | 48.9 | 2,731,866 | +1.45% |
| 2026-05-21 | 47.9 | 48.5 | 47.6 | 48.2 | 1,419,463 | +1.26% |
| 2026-05-20 | 48.4 | 48.6 | 47.4 | 47.6 | 1,201,128 | -1.04% |
| 2026-05-19 | 47.6 | 48.5 | 47.1 | 48.1 | 1,756,565 | +1.48% |
| 2026-05-18 | 47.8 | 49.3 | 47.2 | 47.4 | 1,321,605 | -0.84% |
| 2026-05-17 | 47.7 | 48.4 | 46.8 | 47.8 | 2,517,167 | +0.42% |
| 2026-05-14 | 48.3 | 48.5 | 47.5 | 47.6 | 1,270,829 | -1.24% |
| 2026-05-13 | 48.2 | 49.4 | 47.8 | 48.2 | 1,285,802 | -1.23% |
| 2026-05-12 | 48.8 | 49 | 48.2 | 48.8 | 1,816,988 | +1.24% |
| 2026-05-11 | 48.4 | 48.5 | 47.6 | 48.2 | 1,260,439 | +0.84% |
| 2026-05-10 | 48.1 | 48.6 | 47.7 | 47.8 | 1,014,044 | -0.42% |
| 2026-05-07 | 48.6 | 49 | 47.6 | 48 | 2,079,872 | -1.03% |
| 2026-05-06 | 49.5 | 49.8 | 48.2 | 48.5 | 1,779,201 | -1.82% |
| 2026-05-05 | 49.4 | 50.6 | 49.2 | 49.4 | 2,303,701 | -1.00% |
| 2026-05-04 | 49.6 | 50.6 | 49.4 | 49.9 | 3,159,169 | +0.60% |