Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh · Delayed Price · Currency is BDT 516.50
+6.30 (1.23%)
At close: Mar 4, 2026
DSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 510.20 | 516.90 | 509.20 | 510.20 | 510.20 | -1.43% | 19,015 |
| Mar 2, 2026 | 517.60 | 518.90 | 511.00 | 517.60 | 517.60 | 1.13% | 6,076 |
| Mar 1, 2026 | 506.10 | 517.60 | 506.10 | 511.80 | 511.80 | -1.71% | 4,713 |
| Feb 26, 2026 | 520.70 | 522.00 | 518.10 | 520.70 | 520.70 | 0.64% | 7,600 |
| Feb 25, 2026 | 517.40 | 520.00 | 516.50 | 517.40 | 517.40 | -0.17% | 5,489 |
| Feb 24, 2026 | 518.30 | 521.00 | 516.00 | 518.30 | 518.30 | 0.58% | 5,368 |
| Feb 23, 2026 | 515.30 | 518.00 | 514.60 | 515.30 | 515.30 | -0.33% | 23,404 |
| Feb 22, 2026 | 519.80 | 519.80 | 516.00 | 517.00 | 517.00 | -0.25% | 5,836 |
| Feb 19, 2026 | 518.30 | 520.00 | 515.90 | 518.30 | 518.30 | 0.04% | 4,846 |
| Feb 18, 2026 | 518.10 | 525.10 | 516.20 | 518.10 | 518.10 | -0.75% | 14,416 |
| Feb 17, 2026 | 517.00 | 535.00 | 512.10 | 522.00 | 522.00 | 1.44% | 23,082 |
| Feb 16, 2026 | 512.10 | 516.00 | 510.50 | 514.60 | 514.60 | 0.57% | 13,654 |
| Feb 15, 2026 | 519.70 | 519.70 | 509.10 | 511.70 | 511.70 | -0.33% | 20,744 |
| Feb 10, 2026 | 505.20 | 515.90 | 505.20 | 513.40 | 513.40 | 0.69% | 4,495 |
| Feb 9, 2026 | 509.90 | 512.60 | 471.00 | 509.90 | 509.90 | 0.55% | 4,778 |
| Feb 8, 2026 | 510.00 | 510.00 | 507.00 | 507.10 | 507.10 | -0.80% | 2,695 |
| Feb 5, 2026 | 511.20 | 520.00 | 510.30 | 511.20 | 511.20 | -0.99% | 3,496 |
| Feb 3, 2026 | 510.50 | 518.60 | 510.50 | 516.30 | 516.30 | 0.55% | 9,426 |
| Feb 2, 2026 | 513.50 | 514.70 | 504.20 | 513.50 | 513.50 | 1.68% | 13,698 |
| Feb 1, 2026 | 505.80 | 505.80 | 500.80 | 505.00 | 505.00 | 0.84% | 6,965 |
| Jan 29, 2026 | 500.00 | 504.80 | 500.00 | 500.80 | 500.80 | -0.81% | 6,345 |
| Jan 28, 2026 | 505.00 | 505.50 | 504.00 | 504.90 | 504.90 | 0.06% | 4,429 |
| Jan 27, 2026 | 504.70 | 505.80 | 501.10 | 504.60 | 504.60 | 0.40% | 2,455 |
| Jan 26, 2026 | 499.00 | 504.80 | 499.00 | 502.60 | 502.60 | 0.90% | 5,144 |
| Jan 25, 2026 | 494.10 | 501.00 | 494.10 | 498.10 | 498.10 | -0.38% | 878 |
| Jan 22, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | 0.08% | 1,837 |
| Jan 21, 2026 | 500.20 | 503.90 | 499.30 | 499.60 | 499.60 | -0.83% | 3,665 |
| Jan 20, 2026 | 501.10 | 505.30 | 500.00 | 503.80 | 503.80 | 0.66% | 7,817 |
| Jan 19, 2026 | 500.50 | 503.60 | 499.00 | 500.50 | 500.50 | 0.16% | 7,575 |
| Jan 18, 2026 | 496.00 | 504.00 | 496.00 | 499.70 | 499.70 | 0.54% | 4,119 |
| Jan 15, 2026 | 497.00 | 502.00 | 495.00 | 497.00 | 497.00 | 0.20% | 6,969 |
| Jan 14, 2026 | 496.00 | 498.20 | 495.50 | 496.00 | 496.00 | 0.20% | 4,660 |
| Jan 13, 2026 | 490.50 | 498.20 | 490.30 | 495.00 | 495.00 | -0.22% | 1,972 |
| Jan 12, 2026 | 493.00 | 499.00 | 493.00 | 496.10 | 496.10 | 0.28% | 1,879 |
| Jan 11, 2026 | 494.20 | 495.50 | 494.00 | 494.70 | 494.70 | -0.18% | 6,387 |
| Jan 8, 2026 | 495.60 | 497.00 | 493.50 | 495.60 | 495.60 | -0.12% | 5,958 |
| Jan 7, 2026 | 496.20 | 497.20 | 495.00 | 496.20 | 496.20 | -0.52% | 3,621 |
| Jan 6, 2026 | 498.80 | 500.00 | 495.00 | 498.80 | 498.80 | 0.56% | 3,698 |
| Jan 5, 2026 | 499.00 | 499.00 | 495.00 | 496.00 | 496.00 | 0.20% | 3,372 |
| Jan 4, 2026 | 496.90 | 498.60 | 492.50 | 495.00 | 495.00 | -0.24% | 6,180 |
| Jan 1, 2026 | 499.90 | 499.90 | 492.00 | 496.20 | 496.20 | 0.92% | 2,785 |
| Dec 30, 2025 | 490.20 | 494.90 | 490.20 | 491.70 | 491.70 | -0.12% | 1,484 |
| Dec 29, 2025 | 497.90 | 497.90 | 491.50 | 492.30 | 492.30 | -0.26% | 2,080 |
| Dec 28, 2025 | 495.30 | 499.20 | 492.90 | 493.60 | 493.60 | -0.02% | 1,977 |
| Dec 24, 2025 | 493.10 | 498.50 | 491.10 | 493.70 | 493.70 | -0.36% | 5,466 |
| Dec 23, 2025 | 506.90 | 506.90 | 491.30 | 495.50 | 495.50 | -1.63% | 6,070 |
| Dec 22, 2025 | 504.50 | 507.00 | 503.20 | 503.70 | 503.70 | -0.12% | 12,537 |
| Dec 21, 2025 | 500.30 | 505.00 | 500.20 | 504.30 | 504.30 | 0.32% | 2,129 |
| Dec 18, 2025 | 501.10 | 507.70 | 499.50 | 502.70 | 502.70 | -0.49% | 3,406 |
| Dec 17, 2025 | 515.60 | 515.60 | 502.50 | 505.20 | 505.20 | 0.84% | 1,543 |