Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 5.50
0.00 (0.00%)
At close: Aug 13, 2026
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 1,132,141 |
| Aug 12, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 1,075,406 |
| Aug 11, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 1,294,278 |
| Aug 10, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 1,167,864 |
| Aug 9, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,131,416 |
| Aug 6, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | - | 1,302,784 |
| Aug 4, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 1,884,212 |
| Aug 3, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 2,645,044 |
| Aug 2, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 1,887,731 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 2,954,434 |
| Jul 29, 2026 | 5.70 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 3,302,231 |
| Jul 28, 2026 | 5.70 | 5.70 | 5.40 | 5.70 | 5.70 | 5.56% | 4,917,907 |
| Jul 27, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 3,880,392 |
| Jul 26, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,252,626 |
| Jul 23, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,164,983 |
| Jul 22, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,136,319 |
| Jul 21, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 827,179 |
| Jul 20, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 439,013 |
| Jul 19, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,478,257 |
| Jul 16, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 697,045 |
| Jul 15, 2026 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | - | 1,400,329 |
| Jul 14, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 851,600 |
| Jul 13, 2026 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 822,654 |
| Jul 12, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,839,652 |
| Jul 9, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 756,380 |
| Jul 8, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 582,454 |
| Jul 7, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 1,064,734 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 1,236,331 |
| Jul 5, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 624,419 |
| Jul 2, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | - | 1,402,586 |
| Jun 30, 2026 | 5.30 | 5.40 | 5.00 | 5.30 | 5.30 | 6.00% | 6,019,014 |
| Jun 29, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 964,201 |
| Jun 28, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 792,287 |
| Jun 25, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 1,012,439 |
| Jun 24, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 700,145 |
| Jun 23, 2026 | 4.90 | 5.00 | 4.80 | 5.00 | 5.00 | 2.04% | 462,698 |
| Jun 22, 2026 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 790,167 |
| Jun 21, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 1,001,810 |
| Jun 18, 2026 | 5.10 | 5.40 | 5.10 | 5.20 | 5.20 | 4.00% | 4,272,086 |
| Jun 17, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 2,805,638 |
| Jun 16, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 515,557 |
| Jun 15, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 1,377,822 |
| Jun 14, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 1,028,111 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 518,955 |
| Jun 10, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 725,097 |
| Jun 9, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 588,190 |
| Jun 8, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 1,666,060 |
| Jun 7, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,252,661 |
| Jun 4, 2026 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 1,783,737 |
| Jun 3, 2026 | 4.70 | 5.00 | 4.60 | 5.00 | 5.00 | 6.38% | 1,636,841 |