Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 4.100
-0.100 (-2.38%)
At close: Jan 22, 2026
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 211,236 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 300,985 |
| Jan 20, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 359,220 |
| Jan 19, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 257,028 |
| Jan 18, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 468,415 |
| Jan 15, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 281,420 |
| Jan 14, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 446,867 |
| Jan 13, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 347,582 |
| Jan 12, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 397,117 |
| Jan 11, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 208,249 |
| Jan 8, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 153,217 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 375,622 |
| Jan 6, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 821,647 |
| Jan 5, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 445,997 |
| Jan 4, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 553,832 |
| Jan 1, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 163,396 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 301,692 |
| Dec 29, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 170,123 |
| Dec 28, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 838,342 |
| Dec 24, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 732,771 |
| Dec 23, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 472,835 |
| Dec 22, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 448,977 |
| Dec 21, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 253,151 |
| Dec 18, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 343,543 |
| Dec 17, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 538,090 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 599,396 |
| Dec 14, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | - | 625,780 |
| Dec 11, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 300,604 |
| Dec 10, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 250,534 |
| Dec 9, 2025 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 282,303 |
| Dec 8, 2025 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | - | 222,756 |
| Dec 7, 2025 | 4.20 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 226,555 |
| 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 |