Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh · Delayed Price · Currency is BDT 565.10
-15.80 (-2.72%)
At close: Sep 3, 2025
DSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 580.00 | 586.00 | 563.10 | 565.10 | 565.10 | -2.72% | 54,283 |
| Sep 2, 2025 | 573.30 | 587.30 | 573.30 | 580.90 | 580.90 | 1.38% | 75,903 |
| Sep 1, 2025 | 555.70 | 574.70 | 544.30 | 573.00 | 573.00 | 3.11% | 60,455 |
| Aug 31, 2025 | 550.60 | 572.00 | 550.00 | 555.70 | 555.70 | 0.98% | 30,516 |
| Aug 28, 2025 | 549.90 | 554.00 | 548.20 | 550.30 | 550.30 | 0.66% | 22,970 |
| Aug 27, 2025 | 559.70 | 559.70 | 545.00 | 546.70 | 546.70 | -0.58% | 19,382 |
| Aug 26, 2025 | 556.20 | 567.00 | 546.30 | 549.90 | 549.90 | -0.95% | 46,639 |
| Aug 25, 2025 | 564.00 | 574.00 | 550.00 | 555.20 | 555.20 | -1.51% | 57,836 |
| Aug 24, 2025 | 563.40 | 577.30 | 557.90 | 563.70 | 563.70 | 0.23% | 78,455 |
| Aug 21, 2025 | 551.10 | 567.80 | 538.00 | 562.40 | 562.40 | 2.52% | 49,132 |
| Aug 20, 2025 | 566.60 | 570.00 | 545.20 | 548.60 | 548.60 | -3.92% | 65,451 |
| Aug 19, 2025 | 563.00 | 582.10 | 556.10 | 571.00 | 571.00 | 2.37% | 132,095 |
| Aug 18, 2025 | 527.00 | 562.00 | 522.60 | 557.80 | 557.80 | 6.59% | 124,976 |
| Aug 17, 2025 | 523.10 | 528.10 | 521.30 | 523.30 | 523.30 | 0.10% | 23,621 |
| Aug 14, 2025 | 524.70 | 528.00 | 520.00 | 522.80 | 522.80 | -0.36% | 21,092 |
| Aug 13, 2025 | 522.00 | 531.90 | 518.30 | 524.70 | 524.70 | 1.88% | 33,568 |
| Aug 12, 2025 | 520.50 | 526.80 | 514.00 | 515.00 | 515.00 | -1.87% | 55,575 |
| Aug 11, 2025 | 539.00 | 539.00 | 522.50 | 524.80 | 524.80 | -1.87% | 53,057 |
| Aug 10, 2025 | 524.90 | 537.50 | 524.00 | 534.80 | 534.80 | 1.69% | 49,025 |
| Aug 7, 2025 | 517.10 | 538.00 | 517.10 | 525.90 | 525.90 | 1.82% | 85,647 |
| Aug 6, 2025 | 514.00 | 518.90 | 513.00 | 516.50 | 516.50 | 0.76% | 22,127 |
| Aug 4, 2025 | 514.80 | 514.80 | 510.50 | 512.60 | 512.60 | 0.29% | 26,327 |
| Aug 3, 2025 | 509.50 | 515.00 | 509.00 | 511.10 | 511.10 | 0.35% | 25,801 |
| Jul 31, 2025 | 515.00 | 515.00 | 508.20 | 509.30 | 509.30 | -0.25% | 27,924 |
| Jul 30, 2025 | 507.20 | 515.70 | 507.20 | 510.60 | 510.60 | 0.43% | 17,196 |
| Jul 29, 2025 | 512.20 | 512.20 | 507.00 | 508.40 | 508.40 | -0.49% | 23,030 |
| Jul 28, 2025 | 518.30 | 523.60 | 510.00 | 510.90 | 510.90 | -1.41% | 24,953 |
| Jul 27, 2025 | 532.00 | 533.00 | 517.10 | 518.20 | 518.20 | -1.58% | 24,479 |
| Jul 24, 2025 | 534.00 | 535.70 | 522.00 | 526.50 | 526.50 | -0.81% | 39,629 |
| Jul 23, 2025 | 534.00 | 535.30 | 525.60 | 530.80 | 530.80 | 0.59% | 42,362 |
| Jul 22, 2025 | 523.00 | 530.00 | 516.10 | 527.70 | 527.70 | 1.23% | 41,181 |
| Jul 21, 2025 | 514.90 | 527.70 | 512.00 | 521.30 | 521.30 | 1.76% | 47,752 |
| Jul 20, 2025 | 510.40 | 517.90 | 510.10 | 512.30 | 512.30 | -0.04% | 20,929 |
| Jul 17, 2025 | 515.30 | 518.50 | 511.50 | 512.50 | 512.50 | -0.50% | 20,533 |
| Jul 16, 2025 | 518.90 | 519.00 | 513.90 | 515.10 | 515.10 | -0.35% | 10,935 |
| Jul 15, 2025 | 512.00 | 522.00 | 510.70 | 516.90 | 516.90 | 1.31% | 27,816 |
| Jul 14, 2025 | 513.10 | 518.90 | 507.00 | 510.20 | 510.20 | -0.76% | 21,835 |
| Jul 13, 2025 | 520.00 | 523.90 | 510.30 | 514.10 | 514.10 | -1.59% | 24,929 |
| Jul 10, 2025 | 520.00 | 524.30 | 514.10 | 522.40 | 522.40 | 0.40% | 26,178 |
| Jul 9, 2025 | 513.90 | 524.80 | 505.60 | 520.30 | 520.30 | 2.93% | 40,454 |
| Jul 8, 2025 | 500.10 | 507.00 | 498.20 | 505.50 | 505.50 | 1.08% | 23,139 |
| Jul 7, 2025 | 499.00 | 503.80 | 495.00 | 500.10 | 500.10 | 1.26% | 9,740 |
| Jul 3, 2025 | 500.00 | 500.00 | 493.00 | 493.90 | 493.90 | -1.10% | 16,512 |
| Jul 2, 2025 | 505.00 | 505.00 | 495.00 | 499.40 | 499.40 | -0.14% | 15,135 |
| Jun 30, 2025 | 491.30 | 504.00 | 487.10 | 500.10 | 500.10 | 0.10% | 20,118 |
| Jun 29, 2025 | 511.00 | 513.30 | 496.00 | 499.60 | 499.60 | -1.03% | 17,664 |
| Jun 26, 2025 | 486.90 | 507.00 | 485.20 | 504.80 | 504.80 | 4.15% | 32,293 |
| Jun 25, 2025 | 481.60 | 485.00 | 478.20 | 484.70 | 484.70 | 1.61% | 15,608 |
| Jun 24, 2025 | 475.60 | 478.90 | 475.30 | 477.00 | 477.00 | 0.51% | 4,872 |
| Jun 23, 2025 | 475.80 | 475.80 | 472.80 | 474.60 | 474.60 | 0.17% | 3,028 |