Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh · Delayed Price · Currency is BDT 566.10
-1.20 (-0.21%)
At close: Nov 3, 2025
DSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 568.00 | 573.50 | 561.20 | 566.10 | 566.10 | -0.21% | 10,762 |
| Nov 2, 2025 | 574.00 | 578.80 | 563.00 | 567.30 | 567.30 | -0.58% | 13,560 |
| Oct 30, 2025 | 562.00 | 575.00 | 562.00 | 570.60 | 570.60 | 1.39% | 10,212 |
| Oct 29, 2025 | 568.50 | 574.00 | 560.00 | 562.80 | 562.80 | -1.57% | 13,669 |
| Oct 28, 2025 | 579.00 | 579.00 | 564.00 | 571.80 | 571.80 | 0.56% | 8,479 |
| Oct 27, 2025 | 564.60 | 572.00 | 560.00 | 568.60 | 568.60 | 0.83% | 9,841 |
| Oct 26, 2025 | 585.00 | 598.00 | 560.00 | 563.90 | 563.90 | -2.46% | 50,098 |
| Oct 23, 2025 | 563.60 | 585.00 | 554.00 | 578.10 | 578.10 | 2.66% | 40,202 |
| Oct 22, 2025 | 562.30 | 570.00 | 560.00 | 563.10 | 563.10 | -1.05% | 12,521 |
| Oct 21, 2025 | 572.00 | 580.00 | 560.00 | 569.10 | 569.10 | -0.12% | 29,035 |
| Oct 20, 2025 | 570.00 | 570.40 | 555.00 | 569.80 | 569.80 | 0.80% | 15,478 |
| Oct 19, 2025 | 585.00 | 596.00 | 558.00 | 565.30 | 565.30 | -2.21% | 26,301 |
| Oct 16, 2025 | 563.90 | 580.00 | 563.00 | 578.10 | 578.10 | 2.99% | 60,131 |
| Oct 15, 2025 | 563.00 | 563.00 | 555.00 | 561.30 | 561.30 | 0.21% | 23,425 |
| Oct 14, 2025 | 554.30 | 562.90 | 551.90 | 560.10 | 560.10 | 1.01% | 14,452 |
| Oct 13, 2025 | 555.00 | 555.90 | 550.50 | 554.50 | 554.50 | 0.14% | 4,943 |
| Oct 12, 2025 | 555.00 | 564.00 | 553.30 | 553.70 | 553.70 | -0.81% | 23,106 |
| Oct 9, 2025 | 552.00 | 566.00 | 548.20 | 558.20 | 558.20 | 1.12% | 11,025 |
| Oct 8, 2025 | 556.00 | 557.00 | 548.90 | 552.00 | 552.00 | 0.22% | 6,362 |
| Oct 7, 2025 | 552.20 | 556.90 | 545.50 | 550.80 | 550.80 | -0.24% | 15,703 |
| Oct 6, 2025 | 559.00 | 559.00 | 550.00 | 552.10 | 552.10 | -0.22% | 11,459 |
| Oct 5, 2025 | 558.00 | 563.60 | 551.70 | 553.30 | 553.30 | -0.45% | 12,764 |
| Sep 30, 2025 | 568.00 | 572.90 | 553.00 | 555.80 | 555.80 | -1.75% | 11,533 |
| Sep 29, 2025 | 565.60 | 571.00 | 560.00 | 565.70 | 565.70 | -1.00% | 24,634 |
| Sep 28, 2025 | 565.80 | 577.00 | 565.80 | 571.40 | 571.40 | 0.26% | 28,936 |
| Sep 25, 2025 | 560.00 | 578.00 | 558.00 | 569.90 | 569.90 | 1.79% | 38,745 |
| Sep 24, 2025 | 557.00 | 565.00 | 551.60 | 559.90 | 559.90 | 0.52% | 20,440 |
| Sep 23, 2025 | 553.90 | 559.70 | 549.80 | 557.00 | 557.00 | 0.80% | 7,450 |
| Sep 22, 2025 | 550.10 | 555.60 | 546.00 | 552.60 | 552.60 | 0.25% | 19,933 |
| Sep 21, 2025 | 544.50 | 556.60 | 544.50 | 551.20 | 551.20 | 0.38% | 17,670 |
| Sep 18, 2025 | 553.00 | 554.00 | 548.00 | 549.10 | 549.10 | -1.01% | 9,808 |
| Sep 17, 2025 | 563.80 | 563.80 | 550.20 | 554.70 | 554.70 | -0.50% | 12,933 |
| Sep 16, 2025 | 559.40 | 559.40 | 554.90 | 557.50 | 557.50 | 0.63% | 23,487 |
| Sep 15, 2025 | 540.00 | 557.40 | 540.00 | 554.00 | 554.00 | 1.78% | 21,554 |
| Sep 14, 2025 | 557.80 | 557.80 | 540.00 | 544.30 | 544.30 | -0.80% | 20,650 |
| Sep 11, 2025 | 550.00 | 553.90 | 543.50 | 548.70 | 548.70 | -0.25% | 25,990 |
| Sep 10, 2025 | 551.90 | 557.80 | 540.00 | 550.10 | 550.10 | -0.33% | 25,085 |
| Sep 9, 2025 | 565.00 | 565.00 | 549.90 | 551.90 | 551.90 | -1.02% | 35,128 |
| Sep 8, 2025 | 555.00 | 574.90 | 553.20 | 557.60 | 557.60 | -0.04% | 30,732 |
| Sep 7, 2025 | 555.50 | 561.90 | 552.00 | 557.80 | 557.80 | -0.20% | 32,799 |
| Sep 4, 2025 | 566.10 | 566.80 | 558.10 | 558.90 | 558.90 | -1.10% | 33,619 |
| 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 |