Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 4.500
-0.100 (-2.17%)
At close: May 6, 2026
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 1,174,248 |
| May 5, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 982,979 |
| May 4, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 1,063,384 |
| May 3, 2026 | 4.80 | 4.80 | 4.50 | 4.70 | 4.70 | -2.08% | 1,690,755 |
| Apr 30, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 483,233 |
| Apr 29, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 484,654 |
| Apr 28, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 501,226 |
| Apr 27, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 261,429 |
| Apr 26, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 511,288 |
| Apr 23, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 463,282 |
| Apr 22, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 646,758 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | - | 920,215 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | - | 358,839 |
| Apr 19, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 617,875 |
| Apr 16, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 594,250 |
| Apr 15, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 490,902 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 637,530 |
| Apr 12, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 802,981 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 1,026,141 |
| Apr 8, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 4.00% | 1,523,072 |
| Apr 7, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 981,575 |
| Apr 6, 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 456,498 |
| Apr 5, 2026 | 5.30 | 5.30 | 4.90 | 5.00 | 5.00 | -5.66% | 1,234,066 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 738,248 |
| Apr 1, 2026 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 762,147 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -3.77% | 1,357,658 |
| Mar 30, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 915,213 |
| Mar 29, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 858,214 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 1,198,501 |
| Mar 24, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 738,582 |
| Mar 16, 2026 | 5.30 | 5.70 | 5.30 | 5.60 | 5.60 | 5.66% | 3,432,562 |
| Mar 15, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 1,197,401 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 1,136,389 |
| Mar 11, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 633,520 |
| Mar 10, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 3.92% | 912,064 |
| Mar 9, 2026 | 4.80 | 5.20 | 4.80 | 5.10 | 5.10 | 4.08% | 1,306,589 |
| Mar 8, 2026 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -7.55% | 2,167,529 |
| Mar 5, 2026 | 5.30 | 5.60 | 5.20 | 5.30 | 5.30 | -3.64% | 1,718,367 |
| Mar 4, 2026 | 5.40 | 5.60 | 5.20 | 5.50 | 5.50 | 1.85% | 1,953,497 |
| Mar 3, 2026 | 5.90 | 6.00 | 5.30 | 5.40 | 5.40 | -5.26% | 1,978,131 |
| Mar 2, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 9.62% | 4,182,848 |
| Mar 1, 2026 | 5.10 | 5.40 | 5.00 | 5.20 | 5.20 | -5.45% | 1,851,199 |
| Feb 26, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 945,935 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 1,122,953 |
| Feb 24, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 856,084 |
| Feb 23, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 1,128,397 |
| Feb 22, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | - | 1,083,836 |
| Feb 19, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 947,848 |
| Feb 18, 2026 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 1,880,322 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.40 | 5.50 | 5.50 | -5.17% | 3,778,074 |