Karnaphuli Insurance PLC (DSE:KARNAPHULI)
Bangladesh
· Delayed Price · Currency is BDT 27.20
-0.70 (-2.51%)
At close: Dec 4, 2025
Karnaphuli Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.80 | 27.90 | 26.90 | 27.20 | 27.20 | -2.51% | 153,303 |
| Dec 3, 2025 | 28.30 | 28.40 | 27.70 | 27.90 | 27.90 | -0.36% | 128,631 |
| Dec 2, 2025 | 27.40 | 28.20 | 27.20 | 28.00 | 28.00 | 2.56% | 127,149 |
| Dec 1, 2025 | 27.30 | 28.30 | 27.10 | 27.30 | 27.30 | -3.53% | 237,136 |
| Nov 30, 2025 | 29.00 | 29.40 | 28.20 | 28.30 | 28.30 | -2.08% | 201,226 |
| Nov 27, 2025 | 29.10 | 29.30 | 28.80 | 28.90 | 28.90 | -0.69% | 222,439 |
| Nov 26, 2025 | 28.50 | 29.70 | 28.50 | 29.10 | 29.10 | 1.75% | 482,623 |
| Nov 25, 2025 | 29.10 | 29.30 | 28.50 | 28.60 | 28.60 | -1.38% | 319,417 |
| Nov 24, 2025 | 28.00 | 29.30 | 27.90 | 29.00 | 29.00 | 4.69% | 358,565 |
| Nov 23, 2025 | 27.20 | 27.90 | 26.90 | 27.70 | 27.70 | 1.09% | 157,840 |
| Nov 20, 2025 | 27.60 | 28.40 | 27.40 | 27.40 | 27.40 | -2.14% | 168,499 |
| Nov 19, 2025 | 27.90 | 28.30 | 27.50 | 28.00 | 28.00 | 1.08% | 213,822 |
| Nov 18, 2025 | 27.10 | 28.00 | 27.00 | 27.70 | 27.70 | 2.59% | 285,662 |
| Nov 17, 2025 | 26.00 | 27.20 | 25.80 | 27.00 | 27.00 | 3.85% | 199,291 |
| Nov 16, 2025 | 25.80 | 26.70 | 24.80 | 26.00 | 26.00 | 2.77% | 240,488 |
| Nov 13, 2025 | 26.50 | 26.60 | 25.00 | 25.30 | 25.30 | -5.60% | 344,627 |
| Nov 12, 2025 | 27.60 | 27.70 | 26.60 | 26.80 | 26.80 | -1.83% | 186,667 |
| Nov 11, 2025 | 28.00 | 28.10 | 27.10 | 27.30 | 27.30 | -0.73% | 310,150 |
| Nov 10, 2025 | 28.10 | 28.70 | 27.30 | 27.50 | 27.50 | -2.14% | 188,898 |
| Nov 9, 2025 | 28.70 | 29.60 | 27.80 | 28.10 | 28.10 | -2.43% | 318,141 |
| Nov 6, 2025 | 29.50 | 29.50 | 28.40 | 28.80 | 28.80 | -1.71% | 200,237 |
| Nov 5, 2025 | 29.90 | 29.90 | 29.20 | 29.30 | 29.30 | -2.01% | 264,916 |
| Nov 4, 2025 | 30.40 | 30.70 | 29.80 | 29.90 | 29.90 | -0.99% | 410,476 |
| Nov 3, 2025 | 31.00 | 31.00 | 30.10 | 30.20 | 30.20 | -2.89% | 416,244 |
| Nov 2, 2025 | 31.50 | 31.80 | 30.80 | 31.10 | 31.10 | 0.32% | 724,525 |
| Oct 30, 2025 | 30.50 | 31.40 | 30.20 | 31.00 | 31.00 | 2.65% | 479,741 |
| Oct 29, 2025 | 30.60 | 30.70 | 30.00 | 30.20 | 30.20 | -0.66% | 615,176 |
| Oct 28, 2025 | 30.10 | 30.60 | 30.10 | 30.40 | 30.40 | 1.00% | 278,062 |
| Oct 27, 2025 | 30.60 | 30.70 | 30.00 | 30.10 | 30.10 | -1.31% | 379,292 |
| Oct 26, 2025 | 30.10 | 30.90 | 29.90 | 30.50 | 30.50 | 1.67% | 426,078 |
| Oct 23, 2025 | 30.60 | 30.60 | 29.70 | 30.00 | 30.00 | -0.99% | 503,291 |
| Oct 22, 2025 | 30.80 | 30.90 | 29.70 | 30.30 | 30.30 | 0.66% | 335,340 |
| Oct 21, 2025 | 31.20 | 31.40 | 29.90 | 30.10 | 30.10 | -3.53% | 600,510 |
| Oct 20, 2025 | 31.50 | 31.70 | 30.50 | 31.20 | 31.20 | -0.64% | 375,307 |
| Oct 19, 2025 | 31.40 | 32.40 | 30.70 | 31.40 | 31.40 | 0.64% | 1,202,359 |
| Oct 16, 2025 | 30.50 | 31.80 | 30.30 | 31.20 | 31.20 | 4.00% | 907,395 |
| Oct 15, 2025 | 30.50 | 30.60 | 29.70 | 30.00 | 30.00 | -0.33% | 363,856 |
| Oct 14, 2025 | 30.70 | 31.30 | 30.00 | 30.10 | 30.10 | -0.66% | 618,327 |
| Oct 13, 2025 | 29.60 | 30.80 | 29.60 | 30.30 | 30.30 | 0.66% | 358,028 |
| Oct 12, 2025 | 31.00 | 31.50 | 29.90 | 30.10 | 30.10 | -2.90% | 383,017 |
| Oct 9, 2025 | 31.40 | 32.00 | 30.80 | 31.00 | 31.00 | -3.13% | 358,675 |
| Oct 8, 2025 | 32.70 | 33.40 | 31.70 | 32.00 | 32.00 | -0.31% | 1,184,465 |
| Oct 7, 2025 | 31.20 | 32.70 | 31.20 | 32.10 | 32.10 | 1.90% | 913,108 |
| Oct 6, 2025 | 31.90 | 32.20 | 31.40 | 31.50 | 31.50 | -0.63% | 620,937 |
| Oct 5, 2025 | 30.90 | 31.90 | 30.80 | 31.70 | 31.70 | 3.26% | 331,481 |
| Sep 30, 2025 | 30.70 | 31.10 | 30.40 | 30.70 | 30.70 | 0.99% | 231,190 |
| Sep 29, 2025 | 30.50 | 30.50 | 29.90 | 30.40 | 30.40 | 1.67% | 149,232 |
| Sep 28, 2025 | 30.40 | 30.80 | 29.80 | 29.90 | 29.90 | -2.29% | 126,893 |
| Sep 25, 2025 | 30.60 | 31.30 | 30.50 | 30.60 | 30.60 | -0.97% | 200,145 |
| Sep 24, 2025 | 30.50 | 31.00 | 30.20 | 30.90 | 30.90 | 2.66% | 162,340 |