Skip to main content
logo
Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
500.90
-2.60 (-0.52%)
At close: Dec 4, 2025

DSE:KOHINOOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025500.20505.20500.10500.90500.90-0.52%2,910
Dec 3, 2025503.50508.50503.10503.50503.50-0.42%2,233
Dec 2, 2025503.00508.00503.00505.60505.600.48%4,052
Dec 1, 2025501.00506.00500.50503.20503.20-0.49%2,129
Nov 30, 2025508.00509.90505.10505.70505.70-0.45%3,748
Nov 27, 2025506.90509.20505.00508.00508.000.26%5,358
Nov 26, 2025506.70509.10505.00506.70506.70-0.31%5,506
Nov 25, 2025509.90509.90506.80508.30508.300.49%5,801
Nov 24, 2025505.80512.80504.50505.80505.800.14%8,316
Nov 23, 2025509.80509.80493.50505.10505.10-0.89%12,605
Nov 19, 2025513.00513.64504.64509.64503.140.07%27,723
Nov 18, 2025517.18517.18506.46509.27502.78-0.60%10,718
Nov 17, 2025508.18514.55500.00512.36505.832.66%8,052
Nov 16, 2025509.09509.09487.82499.09492.730.68%3,676
Nov 13, 2025502.64502.82492.09495.73489.40-1.37%7,607
Nov 12, 2025510.27512.46500.91502.64496.23-1.74%5,727
Nov 11, 2025516.36516.36509.09511.55505.020.11%1,826
Nov 10, 2025510.91513.09508.18511.00504.480.04%4,933
Nov 9, 2025511.82517.36509.82510.82504.30-0.21%7,784
Nov 6, 2025521.82521.82511.46511.91505.38-1.50%6,998
Nov 5, 2025521.36522.73517.00519.73513.10-0.10%17,549
Nov 4, 2025516.36523.36510.91520.27513.641.10%22,301
Nov 3, 2025516.36521.36510.18514.64508.07-0.21%11,838
Nov 2, 2025521.82526.18511.82515.73509.15-0.58%14,916
Oct 30, 2025510.91522.73510.91518.73512.111.39%11,233
Oct 29, 2025516.82521.82509.09511.64505.11-1.57%15,035
Oct 28, 2025526.36526.36512.73519.82513.190.56%9,326
Oct 27, 2025513.27520.00509.09516.91510.320.83%10,825
Oct 26, 2025531.82543.64509.09512.64506.10-2.46%55,107
Oct 23, 2025512.36531.82503.64525.55518.842.66%44,222
Oct 22, 2025511.18518.18509.09511.91505.38-1.05%13,773
Oct 21, 2025520.00527.27509.09517.36510.77-0.12%31,938
Oct 20, 2025518.18518.55504.55518.00511.390.80%17,025
Oct 19, 2025531.82541.82507.27513.91507.35-2.21%28,931
Oct 16, 2025512.64527.27511.82525.55518.842.99%66,144
Oct 15, 2025511.82511.82504.55510.27503.760.21%25,767
Oct 14, 2025503.91511.73501.73509.18502.691.01%15,897
Oct 13, 2025504.55505.36500.46504.09497.660.14%5,437
Oct 12, 2025504.55512.73503.00503.36496.94-0.81%25,416
Oct 9, 2025501.82514.55498.36507.46500.981.12%12,127
Oct 8, 2025505.46506.36499.00501.82495.420.22%6,998
Oct 7, 2025502.00506.27495.91500.73494.34-0.24%17,273
Oct 6, 2025508.18508.18500.00501.91495.51-0.22%12,604
Oct 5, 2025507.27512.36501.55503.00496.58-0.45%14,040
Sep 30, 2025516.36520.82502.73505.27498.83-1.75%12,686
Sep 29, 2025514.18519.09509.09514.27507.71-1.00%27,097
Sep 28, 2025514.36524.55514.36519.46512.830.26%31,829
Sep 25, 2025509.09525.46507.27518.09511.481.79%42,619
Sep 24, 2025506.36513.64501.46509.00502.510.52%22,484
Sep 23, 2025503.55508.82499.82506.36499.910.80%8,195