Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 4.400
0.00 (0.00%)
At close: Nov 3, 2025
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | - | 798,497 |
| Sep 22, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 535,263 |
| Sep 21, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 296,934 |
| Sep 18, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 316,216 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 290,717 |
| Sep 16, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 1,066,376 |
| Sep 15, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 291,321 |
| Sep 14, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 896,817 |
| Sep 11, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 498,841 |
| Sep 10, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 1,663,119 |
| Sep 9, 2025 | 4.90 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 3,130,231 |
| Sep 8, 2025 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | 2.08% | 3,740,270 |
| Sep 7, 2025 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 1,042,181 |
| Sep 4, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 839,864 |
| Sep 3, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | - | 1,522,312 |
| 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 |