Kohinoor Chemical Co. (Bangladesh) PLC. (DSE:KOHINOOR)
Bangladesh · Delayed Price · Currency is BDT 511.50
+1.70 (0.33%)
At close: Oct 15, 2026
DSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 509.80 | 513.20 | 509.70 | 511.50 | 511.50 | 0.33% | 1,327 |
| Oct 14, 2026 | 514.40 | 514.40 | 509.00 | 509.80 | 509.80 | -0.02% | 408 |
| Oct 13, 2026 | 508.90 | 515.20 | 508.90 | 509.90 | 509.90 | 0.26% | 1,198 |
| Oct 12, 2026 | 510.20 | 515.00 | 507.90 | 508.60 | 508.60 | -0.27% | 8,283 |
| Oct 11, 2026 | 512.00 | 513.80 | 509.10 | 510.00 | 510.00 | 0.04% | 4,130 |
| Oct 8, 2026 | 509.80 | 515.00 | 508.00 | 509.80 | 509.80 | 0.04% | 3,011 |
| Oct 7, 2026 | 509.60 | 515.80 | 506.40 | 509.60 | 509.60 | -0.20% | 9,858 |
| Oct 6, 2026 | 515.00 | 517.60 | 508.50 | 510.60 | 510.60 | -1.18% | 6,153 |
| Oct 5, 2026 | 516.70 | 526.10 | 516.60 | 516.70 | 516.70 | -0.65% | 11,254 |
| Oct 4, 2026 | 520.20 | 522.00 | 520.00 | 520.10 | 520.10 | -0.50% | 1,750 |
| Oct 1, 2026 | 522.70 | 525.00 | 520.10 | 522.70 | 522.70 | 0.13% | 1,309 |
| Sep 30, 2026 | 520.50 | 522.90 | 520.10 | 522.00 | 522.00 | 0.29% | 2,413 |
| Sep 29, 2026 | 520.70 | 521.90 | 518.80 | 520.50 | 520.50 | - | 1,808 |
| Sep 28, 2026 | 525.00 | 525.00 | 519.00 | 520.50 | 520.50 | -0.27% | 5,242 |
| Sep 27, 2026 | 523.00 | 529.00 | 521.10 | 521.90 | 521.90 | -0.63% | 3,038 |
| Sep 24, 2026 | 525.10 | 529.00 | 523.00 | 525.20 | 525.20 | -0.11% | 1,797 |
| Sep 23, 2026 | 526.00 | 527.00 | 523.30 | 525.80 | 525.80 | 0.52% | 4,636 |
| Sep 22, 2026 | 525.00 | 526.80 | 522.20 | 523.10 | 523.10 | -0.13% | 3,994 |
| Sep 21, 2026 | 524.30 | 534.90 | 522.60 | 523.80 | 523.80 | -1.17% | 3,831 |
| Sep 20, 2026 | 527.30 | 531.00 | 527.20 | 530.00 | 530.00 | 0.65% | 1,095 |
| Sep 17, 2026 | 532.30 | 532.30 | 525.00 | 526.60 | 526.60 | 0.30% | 1,623 |
| Sep 16, 2026 | 527.10 | 534.00 | 523.00 | 525.00 | 525.00 | -0.47% | 4,563 |
| Sep 15, 2026 | 518.40 | 532.00 | 518.40 | 527.50 | 527.50 | 1.29% | 4,914 |
| Sep 14, 2026 | 521.80 | 521.80 | 518.00 | 520.80 | 520.80 | -0.19% | 1,070 |
| Sep 13, 2026 | 525.10 | 539.00 | 520.00 | 521.80 | 521.80 | -1.17% | 7,252 |
| Sep 10, 2026 | 528.00 | 531.80 | 525.10 | 528.00 | 528.00 | -0.02% | 586 |
| Sep 9, 2026 | 528.10 | 531.90 | 526.10 | 528.10 | 528.10 | 0.23% | 2,188 |
| Sep 8, 2026 | 526.90 | 538.00 | 526.10 | 526.90 | 526.90 | -1.11% | 2,104 |
| Sep 7, 2026 | 534.00 | 534.00 | 525.00 | 532.80 | 532.80 | 0.06% | 11,312 |
| Sep 6, 2026 | 530.00 | 543.70 | 530.00 | 532.50 | 532.50 | -0.36% | 5,682 |
| Sep 3, 2026 | 537.60 | 537.60 | 533.10 | 534.40 | 534.40 | 0.07% | 1,385 |
| Sep 2, 2026 | 534.00 | 543.90 | 533.00 | 534.00 | 534.00 | -0.15% | 2,269 |
| Sep 1, 2026 | 521.00 | 543.00 | 521.00 | 534.80 | 534.80 | 0.51% | 2,446 |
| Aug 31, 2026 | 530.10 | 537.00 | 530.10 | 532.10 | 532.10 | 0.13% | 1,752 |
| Aug 30, 2026 | 533.20 | 540.40 | 530.30 | 531.40 | 531.40 | -0.34% | 3,273 |
| Aug 27, 2026 | 533.80 | 543.00 | 532.10 | 533.20 | 533.20 | 0.02% | 4,173 |
| Aug 25, 2026 | 532.50 | 539.80 | 532.00 | 533.10 | 533.10 | 0.15% | 2,061 |
| Aug 24, 2026 | 532.30 | 545.30 | 529.30 | 532.30 | 532.30 | -1.77% | 5,413 |
| Aug 23, 2026 | 561.50 | 561.50 | 541.00 | 541.90 | 541.90 | -1.79% | 4,064 |
| Aug 20, 2026 | 546.00 | 558.90 | 546.00 | 551.80 | 551.80 | -0.36% | 3,071 |
| Aug 19, 2026 | 553.80 | 562.70 | 552.80 | 553.80 | 553.80 | -1.05% | 10,722 |
| Aug 18, 2026 | 559.70 | 565.00 | 552.00 | 559.70 | 559.70 | 1.05% | 41,698 |
| Aug 17, 2026 | 562.00 | 565.40 | 551.00 | 553.90 | 553.90 | -1.28% | 24,543 |
| Aug 16, 2026 | 556.10 | 562.00 | 556.10 | 561.10 | 561.10 | 0.92% | 24,758 |
| Aug 13, 2026 | 556.00 | 558.00 | 545.50 | 556.00 | 556.00 | 1.29% | 21,073 |
| Aug 12, 2026 | 554.40 | 554.40 | 541.20 | 548.90 | 548.90 | 0.09% | 16,226 |
| Aug 11, 2026 | 548.40 | 550.00 | 546.90 | 548.40 | 548.40 | 0.27% | 8,174 |
| Aug 10, 2026 | 546.90 | 553.00 | 542.00 | 546.90 | 546.90 | 0.46% | 18,782 |
| Aug 9, 2026 | 554.90 | 554.90 | 541.20 | 544.40 | 544.40 | -1.98% | 13,368 |
| Aug 6, 2026 | 563.90 | 565.90 | 554.00 | 555.40 | 555.40 | 0.05% | 39,004 |