Khan Brothers PP Woven Bag Industries Ltd (DSE:KBPPWBIL)
Bangladesh
· Delayed Price · Currency is BDT 58.00
-2.80 (-4.61%)
At close: Dec 4, 2025
DSE:KBPPWBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.00 | 61.80 | 56.70 | 58.00 | 58.00 | -4.61% | 1,701,560 |
| Dec 3, 2025 | 63.00 | 64.30 | 60.30 | 60.80 | 60.80 | -3.65% | 2,551,678 |
| Dec 2, 2025 | 63.10 | 63.60 | 61.00 | 63.10 | 63.10 | 2.44% | 1,799,883 |
| Dec 1, 2025 | 67.50 | 68.40 | 60.70 | 61.60 | 61.60 | -8.61% | 2,870,350 |
| Nov 30, 2025 | 69.30 | 71.40 | 67.00 | 67.40 | 67.40 | -1.75% | 2,490,350 |
| Nov 27, 2025 | 68.10 | 71.90 | 67.40 | 68.60 | 68.60 | 0.73% | 3,384,991 |
| Nov 26, 2025 | 72.00 | 72.00 | 66.70 | 68.10 | 68.10 | -3.68% | 2,180,805 |
| Nov 25, 2025 | 67.90 | 73.10 | 67.90 | 70.70 | 70.70 | 6.32% | 3,956,892 |
| Nov 24, 2025 | 62.00 | 66.80 | 61.70 | 66.50 | 66.50 | 9.38% | 1,737,623 |
| Nov 23, 2025 | 60.80 | 61.40 | 58.10 | 60.80 | 60.80 | -0.16% | 1,009,744 |
| Nov 20, 2025 | 63.10 | 64.50 | 60.40 | 60.90 | 60.90 | -3.49% | 1,294,699 |
| Nov 19, 2025 | 64.00 | 64.70 | 62.30 | 63.10 | 63.10 | 0.16% | 1,746,329 |
| Nov 18, 2025 | 60.00 | 64.40 | 59.50 | 63.00 | 63.00 | 6.24% | 1,163,153 |
| Nov 17, 2025 | 57.00 | 61.70 | 51.60 | 59.30 | 59.30 | 4.96% | 1,823,102 |
| Nov 13, 2025 | 62.00 | 62.00 | 56.50 | 56.50 | 55.50 | -9.89% | 853,538 |
| Nov 12, 2025 | 70.00 | 71.50 | 62.50 | 62.70 | 61.59 | -9.65% | 1,028,535 |
| Nov 11, 2025 | 67.30 | 71.60 | 66.60 | 69.40 | 68.17 | 3.27% | 1,141,880 |
| Nov 10, 2025 | 69.30 | 69.90 | 66.40 | 67.20 | 66.01 | -2.61% | 1,065,524 |
| Nov 9, 2025 | 72.10 | 73.00 | 68.50 | 69.00 | 67.78 | -4.30% | 1,203,458 |
| Nov 6, 2025 | 77.50 | 77.50 | 69.10 | 72.10 | 70.82 | -4.76% | 1,589,182 |
| Nov 5, 2025 | 78.80 | 79.00 | 75.10 | 75.70 | 74.36 | -1.56% | 1,627,324 |
| Nov 4, 2025 | 82.60 | 83.90 | 75.80 | 76.90 | 75.54 | -5.99% | 1,749,004 |
| Nov 3, 2025 | 87.50 | 88.80 | 80.90 | 81.80 | 80.35 | -6.51% | 1,499,269 |
| Nov 2, 2025 | 93.60 | 94.70 | 86.50 | 87.50 | 85.95 | -6.02% | 2,329,303 |
| Oct 30, 2025 | 89.10 | 96.00 | 88.90 | 93.10 | 91.45 | 5.68% | 2,810,005 |
| Oct 29, 2025 | 87.20 | 89.00 | 86.50 | 88.10 | 86.54 | 1.15% | 1,665,186 |
| Oct 28, 2025 | 94.00 | 94.00 | 85.60 | 87.10 | 85.56 | -6.65% | 1,354,621 |
| Oct 27, 2025 | 98.70 | 101.40 | 92.00 | 93.30 | 91.65 | -5.47% | 1,564,175 |
| Oct 26, 2025 | 99.00 | 102.00 | 95.90 | 98.70 | 96.95 | 0.10% | 1,951,313 |
| Oct 23, 2025 | 103.00 | 103.60 | 96.60 | 98.60 | 96.85 | -3.90% | 1,107,489 |
| Oct 22, 2025 | 108.90 | 110.30 | 101.00 | 102.60 | 100.78 | -1.63% | 1,341,492 |
| Oct 21, 2025 | 104.70 | 110.90 | 102.70 | 104.30 | 102.45 | 0.97% | 740,504 |
| Oct 20, 2025 | 96.10 | 105.00 | 94.10 | 103.30 | 101.47 | 0.98% | 943,684 |
| Oct 19, 2025 | 119.00 | 119.00 | 102.30 | 102.30 | 100.49 | -9.95% | 851,870 |
| Oct 16, 2025 | 124.90 | 125.70 | 112.00 | 113.60 | 111.59 | -7.87% | 1,060,729 |
| Oct 15, 2025 | 124.80 | 129.70 | 122.00 | 123.30 | 121.12 | 0.33% | 1,154,737 |
| Oct 14, 2025 | 131.10 | 137.00 | 120.40 | 122.90 | 120.72 | -5.90% | 2,100,317 |
| Oct 13, 2025 | 139.00 | 139.00 | 129.20 | 130.60 | 128.29 | -5.09% | 715,735 |
| Oct 12, 2025 | 141.80 | 144.70 | 135.10 | 137.60 | 135.16 | -3.64% | 410,454 |
| Oct 9, 2025 | 147.60 | 148.00 | 142.30 | 142.80 | 140.27 | -2.33% | 580,677 |
| Oct 8, 2025 | 148.10 | 149.50 | 145.40 | 146.20 | 143.61 | -1.28% | 414,559 |
| Oct 7, 2025 | 145.50 | 151.60 | 145.00 | 148.10 | 145.48 | 2.42% | 1,296,964 |
| Oct 6, 2025 | 148.50 | 148.50 | 142.00 | 144.60 | 142.04 | -1.30% | 1,453,056 |
| Oct 5, 2025 | 149.40 | 151.00 | 144.20 | 146.50 | 143.91 | -1.94% | 872,627 |
| Sep 30, 2025 | 149.50 | 150.90 | 148.00 | 149.40 | 146.76 | - | 1,122,745 |
| Sep 29, 2025 | 152.30 | 152.50 | 147.80 | 149.40 | 146.76 | -1.65% | 1,156,522 |
| Sep 28, 2025 | 155.00 | 155.00 | 148.00 | 151.90 | 149.21 | -1.43% | 1,185,873 |
| Sep 25, 2025 | 154.00 | 156.50 | 152.80 | 154.10 | 151.37 | 0.13% | 970,839 |
| Sep 24, 2025 | 152.60 | 154.70 | 151.60 | 153.90 | 151.18 | 0.79% | 1,210,340 |
| Sep 23, 2025 | 150.10 | 153.70 | 149.00 | 152.70 | 150.00 | 1.73% | 1,317,534 |