Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 4.800
0.00 (0.00%)
At close: Sep 1, 2025
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 1,214,876 |
| Sep 1, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 1,100,502 |
| Aug 31, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 1,576,828 |
| Aug 28, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 1,217,495 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 2.13% | 1,062,827 |
| Aug 26, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 341,781 |
| Aug 25, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 557,991 |
| Aug 24, 2025 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | 2.13% | 1,945,757 |
| Aug 21, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 553,513 |
| Aug 20, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | - | 482,552 |
| Aug 19, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 696,997 |
| Aug 18, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 317,050 |
| Aug 17, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 262,187 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.50 | 4.70 | 4.70 | 2.17% | 340,307 |
| Aug 13, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - | 728,149 |
| Aug 12, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | - | 295,475 |
| Aug 11, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 397,799 |
| Aug 10, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 607,583 |
| Aug 7, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 301,297 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 261,478 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 296,027 |
| Aug 3, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 948,700 |
| Jul 31, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 333,823 |
| Jul 30, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 231,567 |
| Jul 29, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 359,136 |
| Jul 28, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 225,692 |
| Jul 27, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 282,021 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 620,136 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 2.04% | 486,316 |
| Jul 22, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 396,836 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 516,039 |
| Jul 20, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 762,233 |
| Jul 17, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 768,494 |
| Jul 16, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 619,884 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 260,506 |
| Jul 14, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 394,064 |
| Jul 13, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 1,051,507 |
| Jul 10, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 710,140 |
| Jul 9, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 521,743 |
| Jul 8, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 366,302 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 305,938 |
| Jul 3, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 430,629 |
| Jul 2, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 369,327 |
| Jun 30, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 337,959 |
| Jun 29, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | - | 474,784 |
| Jun 26, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 403,433 |
| Jun 25, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 157,069 |
| Jun 24, 2025 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | - | 1,125,343 |
| Jun 23, 2025 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 1,015,858 |
| Jun 22, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 465,449 |