Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 4.700
+0.100 (2.17%)
At close: May 24, 2026
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 594,250 |
| Apr 15, 2026 | 4.80 | 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 | 5.10 | 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 | 5.60 | 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 | 5.30 | 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 | 5.20 | 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 |