Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 4.600
-0.100 (-2.13%)
At close: Sep 22, 2025
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |