DSE : KPPL
Khulna Printing & Packaging Ltd. — Price history
Converted Paper And Paperboard Products, Except Containers And Boxes · Bangladesh
Last price 12.4 BDT (At close: Oct 29, 2026) · Market cap 905.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Khulna Printing & Packaging Ltd. (KPPL) closed at 12.4 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 | 12.7 | 12.7 | 12.4 | 12.4 | 56,294 | -0.80% |
| 2026-10-28 | 12.6 | 12.7 | 12.3 | 12.5 | 40,382 | +1.63% |
| 2026-10-27 | 12.3 | 12.4 | 12.2 | 12.3 | 87,058 | -0.81% |
| 2026-10-26 | 12.5 | 12.7 | 12.3 | 12.4 | 34,435 | -0.80% |
| 2026-10-25 | 13 | 13 | 12.5 | 12.5 | 163,094 | -3.85% |
| 2026-10-19 | 13.1 | 13.1 | 12.9 | 13 | 44,329 | +0.00% |
| 2026-10-17 | 13.2 | 13.3 | 13 | 13 | 33,864 | +0.00% |
| 2026-10-15 | 13 | 13.4 | 12.9 | 13 | 121,099 | +0.78% |
| 2026-10-14 | 13.3 | 13.3 | 12.8 | 12.9 | 71,178 | -0.77% |
| 2026-10-13 | 13.1 | 13.5 | 12.8 | 13 | 53,722 | -2.26% |
| 2026-10-12 | 13.3 | 13.6 | 13.1 | 13.3 | 74,810 | -0.75% |
| 2026-10-11 | 13.3 | 13.6 | 12.8 | 13.4 | 105,287 | +1.52% |
| 2026-10-08 | 13.8 | 13.8 | 13 | 13.2 | 44,891 | +0.00% |
| 2026-10-07 | 13.2 | 13.6 | 13.1 | 13.2 | 49,973 | +1.54% |
| 2026-10-06 | 13.7 | 14 | 13 | 13 | 63,367 | -5.11% |
| 2026-10-05 | 14 | 14.2 | 13.7 | 13.7 | 59,258 | -2.14% |
| 2026-10-04 | 14 | 14.8 | 13.8 | 14 | 224,588 | +2.94% |
| 2026-10-01 | 13.5 | 13.7 | 13.3 | 13.6 | 55,817 | +1.49% |
| 2026-09-30 | 13.8 | 13.8 | 13.3 | 13.4 | 35,374 | -0.74% |
| 2026-09-29 | 14 | 14 | 13.4 | 13.5 | 92,156 | -3.57% |
| 2026-09-28 | 14.2 | 14.6 | 14 | 14 | 304,064 | -0.71% |
| 2026-09-27 | 13.4 | 14.3 | 13.3 | 14.1 | 476,903 | +5.22% |
| 2026-09-24 | 13.4 | 13.6 | 13.1 | 13.4 | 194,745 | +3.08% |
| 2026-09-23 | 13 | 13.3 | 12.8 | 13 | 89,726 | +1.56% |
| 2026-09-22 | 13.2 | 13.2 | 12.8 | 12.8 | 70,980 | -2.29% |
| 2026-09-21 | 13.5 | 13.5 | 13 | 13.1 | 92,987 | -2.24% |
| 2026-09-20 | 13.6 | 13.6 | 13 | 13.4 | 106,025 | +0.00% |
| 2026-09-17 | 13.4 | 13.5 | 13 | 13.4 | 75,545 | +0.75% |
| 2026-09-16 | 13.3 | 13.7 | 12.9 | 13.3 | 87,151 | +1.53% |
| 2026-09-15 | 12.1 | 13.2 | 12 | 13.1 | 274,773 | +9.17% |
| 2026-09-14 | 12.3 | 12.3 | 11.9 | 12 | 76,647 | -2.44% |
| 2026-09-13 | 12.5 | 12.6 | 12.2 | 12.3 | 54,415 | -0.81% |
| 2026-09-10 | 12.8 | 12.8 | 12.3 | 12.4 | 47,583 | -1.59% |
| 2026-09-09 | 12.9 | 12.9 | 12.6 | 12.6 | 32,467 | +0.00% |
| 2026-09-08 | 12.6 | 13.4 | 12.5 | 12.6 | 63,367 | -2.33% |
| 2026-09-07 | 12.9 | 13.2 | 12.1 | 12.9 | 161,549 | -2.27% |
| 2026-09-06 | 13.9 | 13.9 | 12.9 | 13.2 | 212,588 | -4.35% |
| 2026-09-03 | 14.2 | 14.2 | 13.7 | 13.8 | 47,182 | +0.00% |
| 2026-09-02 | 13.8 | 14.2 | 13.7 | 13.8 | 66,317 | +2.22% |
| 2026-09-01 | 13.5 | 13.9 | 13.5 | 13.5 | 112,569 | +0.00% |
| 2026-08-31 | 13.6 | 13.7 | 13.4 | 13.5 | 73,933 | +0.00% |
| 2026-08-30 | 13.9 | 13.9 | 13.3 | 13.5 | 74,056 | -2.88% |
| 2026-08-27 | 14.2 | 14.2 | 13.9 | 13.9 | 56,251 | +0.72% |
| 2026-08-25 | 14 | 14 | 13.7 | 13.8 | 49,026 | +0.00% |
| 2026-08-24 | 13.8 | 14.6 | 13.8 | 13.8 | 144,172 | -4.17% |
| 2026-08-23 | 14.9 | 14.9 | 14 | 14.4 | 125,144 | -2.70% |
| 2026-08-20 | 14.8 | 15 | 14.7 | 14.8 | 116,186 | +0.00% |
| 2026-08-19 | 14.8 | 15 | 14.6 | 14.8 | 141,228 | +0.00% |
| 2026-08-18 | 15 | 15.1 | 14.8 | 14.8 | 141,497 | +0.00% |
| 2026-08-17 | 14.8 | 15.1 | 14.8 | 14.8 | 173,164 | +0.00% |
| 2026-08-16 | 15.2 | 15.2 | 14.8 | 14.8 | 208,401 | -1.33% |
| 2026-08-13 | 15.3 | 15.3 | 14.9 | 15 | 371,443 | -0.66% |
| 2026-08-12 | 15.1 | 15.6 | 15.1 | 15.1 | 238,919 | -1.31% |
| 2026-08-11 | 15.3 | 15.5 | 15.2 | 15.3 | 182,977 | +0.00% |
| 2026-08-10 | 15.3 | 15.8 | 15.3 | 15.3 | 154,458 | -1.92% |
| 2026-08-09 | 15.2 | 16 | 15.2 | 15.6 | 1,068,361 | +4.70% |
| 2026-08-06 | 15.3 | 15.3 | 14.8 | 14.9 | 313,518 | -0.67% |
| 2026-08-04 | 15.3 | 15.3 | 14.9 | 15 | 247,140 | -0.66% |
| 2026-08-03 | 15.2 | 15.3 | 15 | 15.1 | 176,404 | -0.66% |
| 2026-08-02 | 15.4 | 15.4 | 15.1 | 15.2 | 217,956 | +0.00% |
| 2026-07-30 | 15.4 | 15.4 | 15.1 | 15.2 | 213,532 | +0.00% |
| 2026-07-29 | 15.3 | 15.4 | 15.1 | 15.2 | 245,561 | +0.00% |
| 2026-07-28 | 15.4 | 15.5 | 14.8 | 15.2 | 504,044 | +0.00% |
| 2026-07-27 | 15.3 | 15.4 | 15.1 | 15.2 | 112,964 | +0.66% |
| 2026-07-26 | 15.3 | 15.3 | 14.9 | 15.1 | 147,167 | +0.67% |
| 2026-07-23 | 15 | 15.5 | 14.9 | 15 | 370,259 | -2.60% |
| 2026-07-22 | 15.4 | 15.8 | 15.3 | 15.4 | 213,099 | -2.53% |
| 2026-07-21 | 15.8 | 16.4 | 15.7 | 15.8 | 748,346 | -0.63% |
| 2026-07-20 | 15.9 | 16.1 | 15.3 | 15.9 | 1,206,736 | +6.71% |
| 2026-07-19 | 15.3 | 15.3 | 14.8 | 14.9 | 149,089 | -0.67% |
| 2026-07-16 | 15 | 15.3 | 14.9 | 15 | 150,350 | -1.32% |
| 2026-07-15 | 15.2 | 15.4 | 14.8 | 15.2 | 283,984 | +2.01% |
| 2026-07-14 | 14.9 | 15.2 | 14.8 | 14.9 | 198,399 | +0.00% |
| 2026-07-13 | 14.8 | 15.4 | 14.8 | 14.9 | 214,943 | +2.05% |
| 2026-07-12 | 15.4 | 15.4 | 14.5 | 14.6 | 641,593 | -5.19% |
| 2026-07-09 | 15.3 | 16.1 | 15.3 | 15.4 | 480,076 | +1.32% |
| 2026-07-08 | 15.1 | 15.4 | 15.1 | 15.2 | 229,973 | +0.66% |
| 2026-07-07 | 15.3 | 15.4 | 15.1 | 15.1 | 294,266 | -0.66% |
| 2026-07-06 | 15.5 | 15.5 | 15.1 | 15.2 | 300,933 | +0.00% |
| 2026-07-05 | 15.5 | 15.5 | 15.1 | 15.2 | 250,909 | +0.00% |
| 2026-07-02 | 15.7 | 15.8 | 15.1 | 15.2 | 639,252 | -3.18% |
| 2026-06-30 | 15.7 | 16.4 | 15.6 | 15.7 | 427,573 | -3.09% |
| 2026-06-29 | 16.2 | 16.8 | 16.1 | 16.2 | 654,747 | +0.62% |
| 2026-06-28 | 15.5 | 16.5 | 15.1 | 16.1 | 546,213 | +6.62% |
| 2026-06-25 | 15.1 | 15.5 | 15 | 15.1 | 322,660 | +0.67% |
| 2026-06-24 | 15 | 15.4 | 15 | 15 | 159,538 | -1.32% |
| 2026-06-23 | 15.2 | 15.4 | 15.1 | 15.2 | 169,458 | +0.66% |
| 2026-06-22 | 15.2 | 15.5 | 15 | 15.1 | 154,015 | -0.66% |
| 2026-06-21 | 15.8 | 16 | 15.1 | 15.2 | 399,890 | -3.18% |
| 2026-06-18 | 15.8 | 16.1 | 15.6 | 15.7 | 329,068 | -0.63% |
| 2026-06-17 | 15.8 | 16.1 | 15.8 | 15.8 | 249,073 | +0.00% |
| 2026-06-16 | 16 | 16 | 15.5 | 15.8 | 161,868 | +0.64% |
| 2026-06-15 | 16 | 16.4 | 15.5 | 15.7 | 297,956 | +0.00% |
| 2026-06-14 | 16.5 | 16.5 | 15.6 | 15.7 | 434,933 | -3.09% |
| 2026-06-11 | 16.3 | 16.9 | 16.1 | 16.2 | 559,571 | -1.22% |
| 2026-06-10 | 16.6 | 16.9 | 16.3 | 16.4 | 398,790 | +0.00% |
| 2026-06-09 | 16.4 | 16.8 | 16.3 | 16.4 | 349,673 | -1.20% |
| 2026-06-08 | 16.6 | 17.3 | 16.4 | 16.6 | 363,775 | -2.35% |
| 2026-06-07 | 17 | 17.9 | 16.4 | 17 | 1,599,125 | +4.29% |
| 2026-06-04 | 16.4 | 16.8 | 16.2 | 16.3 | 840,896 | +0.62% |
| 2026-06-03 | 16.2 | 16.8 | 16 | 16.2 | 596,124 | -1.22% |
| 2026-06-02 | 16.4 | 17.4 | 16.3 | 16.4 | 1,575,235 | +0.00% |
| 2026-06-01 | 15.5 | 16.5 | 15.5 | 16.4 | 1,265,280 | +6.49% |
| 2026-05-24 | 15.5 | 15.8 | 15.2 | 15.4 | 480,049 | +1.99% |
| 2026-05-23 | 14.8 | 15.4 | 14.7 | 15.1 | 268,330 | +2.03% |
| 2026-05-21 | 14.8 | 15 | 14.6 | 14.8 | 146,455 | +0.68% |
| 2026-05-20 | 14.9 | 15 | 14.6 | 14.7 | 160,984 | -0.68% |
| 2026-05-19 | 14.8 | 15.1 | 14.6 | 14.8 | 168,772 | +0.68% |
| 2026-05-18 | 14.7 | 15 | 14.6 | 14.7 | 210,013 | -0.68% |
| 2026-05-17 | 14.8 | 15.3 | 14.8 | 14.8 | 159,531 | -0.67% |
| 2026-05-14 | 15.3 | 15.4 | 14.8 | 14.9 | 252,273 | -1.32% |
| 2026-05-13 | 15.1 | 16 | 15 | 15.1 | 427,364 | -2.58% |
| 2026-05-12 | 15.5 | 15.7 | 15.3 | 15.5 | 225,491 | +1.97% |
| 2026-05-11 | 15 | 15.3 | 14.7 | 15.2 | 189,992 | +3.40% |
| 2026-05-10 | 15.1 | 15.2 | 14.6 | 14.7 | 371,671 | -2.65% |
| 2026-05-07 | 15.1 | 15.4 | 15 | 15.1 | 254,301 | -0.66% |
| 2026-05-06 | 15.2 | 16.4 | 15.2 | 15.2 | 448,845 | -4.40% |
| 2026-05-05 | 15.9 | 15.9 | 14.8 | 15.9 | 1,225,194 | +9.66% |
| 2026-05-04 | 14.5 | 14.6 | 13.9 | 14.5 | 244,793 | +2.84% |
| 2026-05-03 | 14.2 | 14.4 | 14 | 14.1 | 264,424 | +0.00% |