Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh · Delayed Price · Currency is BDT 553.70
-4.50 (-0.81%)
At close: Oct 12, 2025
DSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |