📋 KPPL Khulna Printing & Packaging Limited

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-15.29%
15.70 → 13.30 (-2.40 tk)
Highest
16.80
29 Jun 2026
Lowest
11.90
14 Sep 2026
Up and down days
19 / 31
14 unchanged · 64 sessions
📊 Against the rest of the market
KPPL -15.29%
DSEX index -1.26%
Paper & Printing (6 companies) -5.43%
Ahead of the index by -14.03%
🎢 How rough the ride was
Deepest fall from a peak -25.93% 29 Jun 2026 → 14 Sep 2026
Swing, yearly basis 39.0%
Best single day +9.17% 15 Sep 2026
Worst single day -5.19% 12 Jul 2026
Longest run of rises 4 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 16,110,610
Average per day 251,728
Money traded, total 244.0 mn tk
Number of trades 16,054
Busiest day 1,206,736 20 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (3)
16 Sep 2026 · macd cross up buy 13.30
15 Sep 2026 · support hold buy 13.10
13 Sep 2026 · support hold buy 12.50
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 13.40 13.50 13.20 13.30 -1.48% 14,494 36 0.19
20 Sep 2026 13.40 13.60 13.00 13.50 +0.75% 105,620 156 1.40
17 Sep 2026 13.30 13.50 13.00 13.40 +0.75% 75,545 160 1.01
16 Sep 2026 13.10 13.70 12.90 13.30 +1.53% 87,151 255 1.16
15 Sep 2026 12.00 13.20 12.00 13.10 +9.17% 270,768 335 3.45
14 Sep 2026 12.30 12.30 11.90 12.00 -4.00% 76,647 118 0.93
13 Sep 2026 12.40 12.60 12.20 12.50 +0.81% 54,415 110 0.67
10 Sep 2026 12.60 12.80 12.30 12.40 -1.59% 46,496 99 0.58
9 Sep 2026 12.60 12.90 12.60 12.60 -2.33% 31,657 60 0.40
8 Sep 2026 12.90 13.40 12.50 12.90 -0.77% 62,267 91 0.81
7 Sep 2026 13.20 13.20 12.10 13.00 -1.52% 161,549 149 2.04
6 Sep 2026 13.80 13.90 12.90 13.20 -5.04% 211,516 163 2.83
3 Sep 2026 13.80 14.20 13.70 13.90 0.00% 45,432 70 0.63
2 Sep 2026 13.50 14.20 13.70 13.90 +2.96% 66,317 116 0.92
1 Sep 2026 13.50 13.90 13.50 13.50 0.00% 111,069 139 1.52
31 Aug 2026 13.50 13.70 13.40 13.50 0.00% 68,923 67 0.93
30 Aug 2026 13.90 13.90 13.30 13.50 -2.88% 74,056 155 1.01
27 Aug 2026 13.80 14.20 13.90 13.90 -0.71% 49,125 59 0.68
25 Aug 2026 13.80 14.00 13.70 14.00 0.00% 49,026 96 0.68
24 Aug 2026 14.40 14.60 13.80 14.00 -2.10% 144,172 175 2.02
23 Aug 2026 14.80 14.90 14.00 14.30 -3.38% 123,144 165 1.79
20 Aug 2026 14.80 15.00 14.70 14.80 +0.68% 116,186 106 1.72
19 Aug 2026 14.80 15.00 14.60 14.70 -0.68% 141,228 158 2.09
18 Aug 2026 15.00 15.10 14.80 14.80 0.00% 141,497 133 2.11
17 Aug 2026 15.10 15.10 14.80 14.80 0.00% 173,164 155 2.58
16 Aug 2026 15.20 15.20 14.80 14.80 -1.33% 208,401 221 3.11
13 Aug 2026 15.30 15.30 14.90 15.00 -0.66% 371,443 282 5.59
12 Aug 2026 15.30 15.60 15.10 15.10 -1.31% 238,919 206 3.63
11 Aug 2026 15.30 15.50 15.20 15.30 0.00% 182,977 193 2.81
10 Aug 2026 15.70 15.80 15.30 15.30 -1.92% 154,458 207 2.39
9 Aug 2026 15.20 16.00 15.20 15.60 +4.70% 1,068,361 917 16.74
6 Aug 2026 15.30 15.30 14.80 14.90 -0.67% 313,518 314 4.65
4 Aug 2026 15.30 15.30 14.90 15.00 -0.66% 247,140 217 3.72
3 Aug 2026 15.20 15.30 15.00 15.10 -0.66% 176,404 197 2.67
2 Aug 2026 15.40 15.40 15.10 15.20 0.00% 217,956 206 3.30
30 Jul 2026 15.40 15.40 15.10 15.20 0.00% 213,532 185 3.24
29 Jul 2026 15.30 15.40 15.10 15.20 0.00% 245,561 185 3.73
28 Jul 2026 15.40 15.50 14.80 15.20 0.00% 504,044 362 7.64
27 Jul 2026 15.30 15.40 15.10 15.20 +0.66% 112,964 201 1.72
26 Jul 2026 15.30 15.30 14.90 15.10 +0.67% 147,167 154 2.22
23 Jul 2026 15.50 15.50 14.90 15.00 -2.60% 370,259 333 5.58
22 Jul 2026 15.80 15.80 15.30 15.40 -2.53% 213,099 209 3.30
21 Jul 2026 16.00 16.40 15.70 15.80 -0.63% 748,346 556 12.01
20 Jul 2026 15.30 16.10 15.30 15.90 +6.71% 1,206,736 953 19.05
19 Jul 2026 15.30 15.30 14.80 14.90 -0.67% 149,089 163 2.22
16 Jul 2026 15.20 15.30 14.90 15.00 -1.32% 150,350 207 2.26
15 Jul 2026 15.20 15.40 14.80 15.20 +2.01% 283,984 268 4.26
14 Jul 2026 15.20 15.20 14.80 14.90 0.00% 198,399 239 2.96
13 Jul 2026 14.80 15.40 14.80 14.90 +2.05% 214,943 235 3.24
12 Jul 2026 15.40 15.40 14.50 14.60 -5.19% 641,593 673 9.51
9 Jul 2026 15.30 16.10 15.30 15.40 +1.32% 480,076 545 7.54
8 Jul 2026 15.10 15.40 15.10 15.20 +0.66% 229,973 242 3.50
7 Jul 2026 15.30 15.40 15.10 15.10 -0.66% 294,266 226 4.47
6 Jul 2026 15.50 15.50 15.10 15.20 0.00% 300,933 250 4.57
5 Jul 2026 15.50 15.50 15.10 15.20 0.00% 250,909 299 3.81
2 Jul 2026 15.70 15.80 15.10 15.20 -3.18% 639,252 590 9.75
30 Jun 2026 16.40 16.40 15.60 15.70 -3.09% 427,573 381 6.78
29 Jun 2026 16.40 16.80 16.10 16.20 +0.62% 654,747 491 10.81
28 Jun 2026 15.50 16.50 15.10 16.10 +6.62% 546,213 606 8.72
25 Jun 2026 15.20 15.50 15.00 15.10 +0.67% 322,660 261 4.90
24 Jun 2026 15.30 15.40 15.00 15.00 -1.32% 159,538 201 2.42
23 Jun 2026 15.10 15.40 15.10 15.20 +0.66% 169,458 174 2.58
22 Jun 2026 15.20 15.50 15.00 15.10 -0.66% 154,015 175 2.33
21 Jun 2026 15.80 16.00 15.10 15.20 -3.18% 399,890 404 6.15

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.