Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh · Delayed Price · Currency is BDT 5.20
-0.10 (-1.89%)
At close: Sep 3, 2026
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 3.64% | 2,394,612 |
| Aug 19, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 1,492,537 |
| Aug 18, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | - | 1,297,706 |
| Aug 17, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,215,648 |
| Aug 16, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 891,303 |
| 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 |