Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 4.400
-0.100 (-2.22%)
At close: Nov 3, 2026
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 441,117 |
| Nov 3, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 571,361 |
| Nov 2, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 765,637 |
| Nov 1, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 466,916 |
| Oct 29, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 678,259 |
| Oct 28, 2026 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 935,665 |
| Oct 27, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 118,834 |
| Oct 26, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 138,567 |
| Oct 25, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 846,468 |
| Oct 19, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | - | 159,911 |
| Oct 17, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 296,793 |
| Oct 15, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 492,525 |
| Oct 14, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 255,726 |
| Oct 13, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 129,416 |
| Oct 12, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 361,928 |
| Oct 11, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 599,654 |
| Oct 8, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 346,174 |
| Oct 7, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 445,732 |
| Oct 6, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 962,518 |
| Oct 5, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 408,184 |
| Oct 4, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 354,163 |
| Oct 1, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 422,980 |
| Sep 30, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 350,550 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 429,179 |
| Sep 28, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 305,894 |
| Sep 27, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 692,566 |
| Sep 24, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 714,264 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 3,018,101 |
| Sep 22, 2026 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | 3.77% | 1,985,058 |
| Sep 21, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 559,256 |
| Sep 20, 2026 | 5.30 | 5.60 | 5.10 | 5.40 | 5.40 | 1.89% | 2,641,227 |
| Sep 17, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 795,508 |
| Sep 16, 2026 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 1,044,096 |
| Sep 15, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 667,872 |
| Sep 14, 2026 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 1,394,456 |
| Sep 13, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 763,551 |
| Sep 10, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 1,118,034 |
| Sep 9, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 838,661 |
| Sep 8, 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 732,185 |
| Sep 7, 2026 | 5.20 | 5.40 | 4.90 | 5.00 | 5.00 | -1.96% | 1,260,014 |
| Sep 6, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 827,456 |
| Sep 3, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 999,568 |
| Sep 2, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 429,756 |
| Sep 1, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 534,181 |
| Aug 31, 2026 | 5.30 | 5.30 | 4.90 | 5.20 | 5.20 | - | 1,954,428 |
| Aug 30, 2026 | 5.40 | 5.50 | 4.90 | 5.20 | 5.20 | -3.70% | 1,671,627 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | - | 365,624 |
| Aug 25, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 1,126,892 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,336,463 |
| Aug 23, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 1,198,579 |