DSE : KPCL
Khulna Power Company Ltd. — Price history
Cogeneration Services and Small Power Producers · Bangladesh
Last price 11 BDT (At close: Oct 29, 2026) · Market cap 4.37B
Latest research: Khulna Power financial analysis: no revenue since Aug 2024, profit from its 35% Payra associate, plants held for sale (Oct 2026) · Khulna Power: plants shut and sold for export, a 35% stake in a 150 MW plant now earns the profit, and 7.5% cash to public holders
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Khulna Power Company Ltd. (KPCL) closed at 11 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 | 11 | 11.3 | 10.9 | 11 | 325,515 | +0.00% |
| 2026-10-29 | 11 | 11.5 | 10.9 | 11 | 2,092,256 | +3.77% |
| 2026-10-28 | 10.6 | 10.7 | 10.3 | 10.6 | 341,270 | +0.95% |
| 2026-10-27 | 10.7 | 10.8 | 10.3 | 10.5 | 213,005 | +0.00% |
| 2026-10-26 | 10 | 10.6 | 10 | 10.5 | 861,984 | +8.25% |
| 2026-10-25 | 10 | 10 | 9.7 | 9.7 | 283,473 | -2.02% |
| 2026-10-19 | 9.9 | 10.1 | 9.9 | 9.9 | 73,137 | -1.98% |
| 2026-10-17 | 10 | 10.2 | 10 | 10.1 | 29,511 | +1.00% |
| 2026-10-15 | 10 | 10.1 | 9.9 | 10 | 82,592 | +0.00% |
| 2026-10-14 | 10 | 10.1 | 9.9 | 10 | 47,346 | +1.01% |
| 2026-10-13 | 9.9 | 10 | 9.8 | 9.9 | 106,802 | +1.02% |
| 2026-10-12 | 9.8 | 10.2 | 9.7 | 9.8 | 406,813 | -2.00% |
| 2026-10-11 | 10.1 | 10.2 | 10 | 10 | 449,909 | -0.99% |
| 2026-10-08 | 10.1 | 10.3 | 10.1 | 10.1 | 57,405 | +0.00% |
| 2026-10-07 | 10.1 | 10.3 | 10.1 | 10.1 | 101,195 | +0.00% |
| 2026-10-06 | 10.4 | 10.4 | 10.1 | 10.1 | 160,703 | -0.98% |
| 2026-10-05 | 10.6 | 10.6 | 10.1 | 10.2 | 454,540 | -2.86% |
| 2026-10-04 | 10.4 | 10.7 | 10.4 | 10.5 | 116,213 | +0.96% |
| 2026-10-01 | 10.4 | 10.7 | 10.3 | 10.4 | 309,299 | -1.89% |
| 2026-09-30 | 10.6 | 10.7 | 10.5 | 10.6 | 104,396 | +0.95% |
| 2026-09-29 | 10.5 | 10.7 | 10.5 | 10.5 | 124,302 | +0.00% |
| 2026-09-28 | 10.5 | 10.7 | 10.4 | 10.5 | 129,316 | +0.00% |
| 2026-09-27 | 10.7 | 10.8 | 10.5 | 10.5 | 203,710 | -1.87% |
| 2026-09-24 | 10.6 | 10.9 | 10.6 | 10.7 | 483,668 | +0.94% |
| 2026-09-23 | 10.6 | 10.8 | 10.4 | 10.6 | 163,373 | +0.95% |
| 2026-09-22 | 10.6 | 10.8 | 10.5 | 10.5 | 242,248 | -0.94% |
| 2026-09-21 | 10.8 | 10.9 | 10.5 | 10.6 | 146,970 | -1.85% |
| 2026-09-20 | 10.6 | 10.9 | 10.6 | 10.8 | 190,960 | +1.89% |
| 2026-09-17 | 10.6 | 10.7 | 10.5 | 10.6 | 120,041 | +0.00% |
| 2026-09-16 | 10.9 | 11 | 10.5 | 10.6 | 181,518 | -1.85% |
| 2026-09-15 | 10.4 | 10.9 | 10.4 | 10.8 | 385,430 | +3.85% |
| 2026-09-14 | 10.7 | 10.7 | 10.3 | 10.4 | 159,780 | +0.00% |
| 2026-09-13 | 10.7 | 10.7 | 10.3 | 10.4 | 315,639 | -1.89% |
| 2026-09-10 | 10.7 | 10.9 | 10.5 | 10.6 | 170,291 | -0.93% |
| 2026-09-09 | 10.7 | 10.9 | 10.4 | 10.7 | 310,456 | +1.90% |
| 2026-09-08 | 10.9 | 11 | 10.5 | 10.5 | 348,662 | -2.78% |
| 2026-09-07 | 10.8 | 10.9 | 10.3 | 10.8 | 496,609 | +0.00% |
| 2026-09-06 | 11.2 | 11.4 | 10.7 | 10.8 | 501,221 | -3.57% |
| 2026-09-03 | 11.6 | 11.7 | 11.1 | 11.2 | 564,284 | -2.61% |
| 2026-09-02 | 11.4 | 11.8 | 11.4 | 11.5 | 419,105 | +0.88% |
| 2026-09-01 | 11.5 | 11.7 | 11.4 | 11.4 | 325,494 | +0.00% |
| 2026-08-31 | 11.5 | 11.6 | 11.3 | 11.4 | 435,393 | +0.00% |
| 2026-08-30 | 11.7 | 11.7 | 11.2 | 11.4 | 677,908 | -0.87% |
| 2026-08-27 | 11.1 | 11.6 | 11 | 11.5 | 628,980 | +5.50% |
| 2026-08-25 | 11 | 11.2 | 10.8 | 10.9 | 335,388 | -0.91% |
| 2026-08-24 | 11 | 11.4 | 10.9 | 11 | 689,983 | -2.65% |
| 2026-08-23 | 11.5 | 11.7 | 11.2 | 11.3 | 812,363 | -1.74% |
| 2026-08-20 | 11.7 | 11.9 | 11.4 | 11.5 | 916,323 | -1.71% |
| 2026-08-19 | 11.7 | 11.8 | 11.4 | 11.7 | 597,460 | -0.85% |
| 2026-08-18 | 12 | 12.4 | 11.7 | 11.8 | 1,115,267 | -1.67% |
| 2026-08-17 | 11.5 | 12.4 | 11.5 | 12 | 5,399,943 | +5.26% |
| 2026-08-16 | 11.6 | 11.7 | 11.3 | 11.4 | 985,761 | -0.87% |
| 2026-08-13 | 11 | 11.8 | 11 | 11.5 | 1,016,351 | +0.88% |
| 2026-08-12 | 11.8 | 12.2 | 11.3 | 11.4 | 1,353,504 | -2.56% |
| 2026-08-11 | 11.7 | 11.9 | 11 | 11.7 | 3,433,625 | +6.36% |
| 2026-08-10 | 11 | 11.1 | 10.9 | 11 | 560,729 | +0.92% |
| 2026-08-09 | 10.9 | 11 | 10.8 | 10.9 | 345,990 | +0.00% |
| 2026-08-06 | 11 | 11.2 | 10.9 | 10.9 | 894,741 | +0.00% |
| 2026-08-04 | 10.8 | 10.9 | 10.6 | 10.9 | 465,115 | +0.93% |
| 2026-08-03 | 11.1 | 11.1 | 10.8 | 10.8 | 310,155 | -1.82% |
| 2026-08-02 | 10.7 | 11.2 | 10.7 | 11 | 1,133,221 | +2.80% |
| 2026-07-30 | 10.5 | 11 | 10.5 | 10.7 | 1,381,901 | +1.90% |
| 2026-07-29 | 10.5 | 10.7 | 10.5 | 10.5 | 475,395 | +0.00% |
| 2026-07-28 | 10.5 | 10.5 | 10.3 | 10.5 | 354,414 | +1.94% |
| 2026-07-27 | 10.3 | 10.4 | 10.3 | 10.3 | 121,881 | +0.00% |
| 2026-07-26 | 10.3 | 10.4 | 10.2 | 10.3 | 216,330 | +0.00% |
| 2026-07-23 | 10.4 | 10.5 | 10.3 | 10.3 | 296,150 | +0.00% |
| 2026-07-22 | 10.3 | 10.6 | 10.3 | 10.3 | 188,253 | -0.96% |
| 2026-07-21 | 10.2 | 10.5 | 10.2 | 10.4 | 354,660 | +0.97% |
| 2026-07-20 | 10.2 | 10.4 | 10.2 | 10.3 | 110,215 | +0.98% |
| 2026-07-19 | 10.5 | 10.5 | 10.2 | 10.2 | 345,934 | -0.97% |
| 2026-07-16 | 10.4 | 10.5 | 10.3 | 10.3 | 158,691 | +0.00% |
| 2026-07-15 | 10.5 | 10.5 | 10.3 | 10.3 | 362,444 | -0.96% |
| 2026-07-14 | 10.4 | 10.5 | 10.3 | 10.4 | 127,366 | +0.00% |
| 2026-07-13 | 10.4 | 10.5 | 10.2 | 10.4 | 231,573 | +0.97% |
| 2026-07-12 | 10.6 | 10.7 | 10.1 | 10.3 | 1,412,928 | -3.74% |
| 2026-07-09 | 10.6 | 10.8 | 10.5 | 10.7 | 364,385 | +1.90% |
| 2026-07-08 | 10.7 | 10.8 | 10.2 | 10.5 | 1,056,990 | -1.87% |
| 2026-07-07 | 10.7 | 10.8 | 10.6 | 10.7 | 185,195 | +0.94% |
| 2026-07-06 | 10.5 | 10.7 | 10.5 | 10.6 | 296,743 | +0.95% |
| 2026-07-05 | 10.5 | 10.6 | 10.4 | 10.5 | 503,281 | -0.94% |
| 2026-07-02 | 10.7 | 10.8 | 10.6 | 10.6 | 476,045 | -0.93% |
| 2026-06-30 | 10.8 | 10.9 | 10.7 | 10.7 | 197,926 | -0.93% |
| 2026-06-29 | 10.8 | 10.9 | 10.6 | 10.8 | 321,355 | +0.93% |
| 2026-06-28 | 10.6 | 10.8 | 10.5 | 10.7 | 162,328 | +0.94% |
| 2026-06-25 | 10.6 | 10.6 | 10.4 | 10.6 | 218,842 | +0.95% |
| 2026-06-24 | 10.5 | 10.7 | 10.4 | 10.5 | 274,571 | -0.94% |
| 2026-06-23 | 10.6 | 10.7 | 10.4 | 10.6 | 367,998 | -0.93% |
| 2026-06-22 | 10.7 | 10.9 | 10.6 | 10.7 | 174,640 | -0.93% |
| 2026-06-21 | 10.9 | 10.9 | 10.7 | 10.8 | 348,783 | +0.00% |
| 2026-06-18 | 10.9 | 11 | 10.8 | 10.8 | 416,437 | -0.92% |
| 2026-06-17 | 10.9 | 11 | 10.8 | 10.9 | 400,754 | +0.00% |
| 2026-06-16 | 10.9 | 11 | 10.8 | 10.9 | 422,699 | -0.91% |
| 2026-06-15 | 11.1 | 11.2 | 11 | 11 | 418,808 | +0.00% |
| 2026-06-14 | 10.9 | 11.1 | 10.9 | 11 | 536,207 | +0.00% |
| 2026-06-11 | 11 | 11 | 10.9 | 11 | 168,728 | +0.92% |
| 2026-06-10 | 11.1 | 11.1 | 10.9 | 10.9 | 146,129 | -0.91% |
| 2026-06-09 | 11.1 | 11.2 | 10.9 | 11 | 392,397 | -1.79% |
| 2026-06-08 | 11 | 11.4 | 11 | 11.2 | 1,381,760 | +1.82% |
| 2026-06-07 | 10.9 | 11.1 | 10.9 | 11 | 459,352 | +0.92% |
| 2026-06-04 | 11 | 11 | 10.8 | 10.9 | 210,222 | +0.00% |
| 2026-06-03 | 10.9 | 11 | 10.8 | 10.9 | 250,247 | +0.00% |
| 2026-06-02 | 10.9 | 11 | 10.8 | 10.9 | 321,046 | +0.93% |
| 2026-06-01 | 10.8 | 10.9 | 10.7 | 10.8 | 137,372 | +0.93% |
| 2026-05-24 | 10.7 | 10.8 | 10.6 | 10.7 | 147,682 | +0.00% |
| 2026-05-23 | 10.8 | 10.9 | 10.7 | 10.7 | 72,727 | -0.93% |
| 2026-05-21 | 10.8 | 10.9 | 10.5 | 10.8 | 198,907 | +1.89% |
| 2026-05-20 | 10.6 | 10.8 | 10.5 | 10.6 | 222,073 | -0.93% |
| 2026-05-19 | 10.7 | 10.7 | 10.6 | 10.7 | 43,584 | +0.94% |
| 2026-05-18 | 10.8 | 10.8 | 10.6 | 10.6 | 158,216 | -0.93% |
| 2026-05-17 | 10.9 | 10.9 | 10.6 | 10.7 | 226,953 | -0.93% |
| 2026-05-14 | 10.8 | 11 | 10.7 | 10.8 | 338,186 | -0.92% |
| 2026-05-13 | 10.9 | 11 | 10.8 | 10.9 | 487,123 | +0.93% |
| 2026-05-12 | 10.7 | 10.8 | 10.7 | 10.8 | 179,182 | +0.93% |
| 2026-05-11 | 10.7 | 10.8 | 10.7 | 10.7 | 301,229 | +0.00% |
| 2026-05-10 | 10.7 | 10.8 | 10.7 | 10.7 | 132,547 | -0.93% |
| 2026-05-07 | 10.7 | 10.9 | 10.7 | 10.8 | 126,481 | +0.00% |
| 2026-05-06 | 10.9 | 11 | 10.7 | 10.8 | 271,667 | -0.92% |
| 2026-05-05 | 10.8 | 11 | 10.8 | 10.9 | 131,456 | +0.93% |
| 2026-05-04 | 11 | 11.1 | 10.7 | 10.8 | 477,445 | -1.82% |