Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 5.10
-0.10 (-1.92%)
At close: Jul 6, 2026
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 576,011 |
| Jun 1, 2026 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 423,563 |
| May 24, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 477,308 |
| May 23, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 501,951 |
| May 21, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 482,206 |
| May 20, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 488,625 |
| May 19, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 330,694 |
| May 18, 2026 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 594,966 |
| May 17, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 871,438 |
| May 14, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 853,412 |
| May 13, 2026 | 4.50 | 4.50 | 4.10 | 4.30 | 4.30 | -2.27% | 2,171,779 |
| May 12, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 264,424 |
| May 11, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 436,912 |
| May 10, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 392,428 |
| May 7, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 625,697 |
| 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 |