Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 4.200
0.00 (0.00%)
At close: Dec 4, 2025
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 268,180 |
| Dec 3, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 276,743 |
| Dec 2, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 535,383 |
| Dec 1, 2025 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -4.65% | 350,292 |
| Nov 30, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 260,380 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 394,977 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 143,607 |
| Nov 25, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 803,200 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.40 | 4.70 | 4.70 | 6.82% | 661,368 |
| Nov 23, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | - | 426,378 |
| Nov 20, 2025 | 4.10 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 2,260,279 |
| Nov 19, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 282,026 |
| Nov 18, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 798,469 |
| Nov 17, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 471,458 |
| Nov 16, 2025 | 3.50 | 3.70 | 3.30 | 3.40 | 3.40 | -5.56% | 524,272 |
| Nov 13, 2025 | 3.80 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 813,062 |
| Nov 12, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 359,841 |
| Nov 11, 2025 | 3.90 | 4.10 | 3.80 | 4.00 | 4.00 | 2.56% | 345,617 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 632,726 |
| Nov 9, 2025 | 4.30 | 4.40 | 4.00 | 4.00 | 4.00 | -6.98% | 339,192 |
| Nov 6, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | 437,752 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 155,047 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 253,918 |
| Nov 3, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 167,770 |
| Nov 2, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 172,202 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 162,313 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 269,081 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 171,763 |
| Oct 27, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 351,533 |
| Oct 26, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 375,154 |
| Oct 23, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 433,370 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 718,626 |
| Oct 21, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 894,253 |
| Oct 20, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 493,716 |
| Oct 19, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | - | 602,804 |
| Oct 16, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 120,152 |
| Oct 15, 2025 | 4.70 | 5.00 | 4.60 | 4.70 | 4.70 | 2.17% | 890,540 |
| Oct 14, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 352,369 |
| Oct 13, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 312,539 |
| Oct 12, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 444,226 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 262,466 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 228,937 |
| Oct 7, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 278,366 |
| Oct 6, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 286,351 |
| Oct 5, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 498,997 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 382,176 |
| Sep 29, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 816,033 |
| Sep 28, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 304,946 |
| Sep 25, 2025 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 489,546 |
| Sep 24, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 313,306 |