Kohinoor Chemical Co. (Bangladesh) PLC. (DSE:KOHINOOR)
Bangladesh · Delayed Price · Currency is BDT 534.40
+0.40 (0.07%)
At close: Sep 3, 2026
DSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 540.00 | 565.00 | 535.50 | 555.10 | 555.10 | 3.08% | 72,275 |
| Aug 3, 2026 | 526.00 | 540.00 | 525.00 | 538.50 | 538.50 | 2.10% | 16,667 |
| Aug 2, 2026 | 540.00 | 541.30 | 525.80 | 527.40 | 527.40 | -0.11% | 6,060 |
| Jul 30, 2026 | 522.10 | 532.00 | 522.10 | 528.00 | 528.00 | 1.23% | 11,144 |
| Jul 29, 2026 | 521.60 | 534.00 | 519.40 | 521.60 | 521.60 | -1.79% | 10,963 |
| Jul 28, 2026 | 539.50 | 539.50 | 524.30 | 531.10 | 531.10 | - | 7,281 |
| Jul 27, 2026 | 520.10 | 540.00 | 519.00 | 531.10 | 531.10 | 2.45% | 9,259 |
| Jul 26, 2026 | 525.30 | 535.00 | 517.00 | 518.40 | 518.40 | -1.31% | 4,098 |
| Jul 23, 2026 | 525.30 | 530.00 | 523.50 | 525.30 | 525.30 | -0.76% | 10,990 |
| Jul 22, 2026 | 529.30 | 537.00 | 527.80 | 529.30 | 529.30 | -0.58% | 9,750 |
| Jul 21, 2026 | 532.40 | 542.90 | 532.00 | 532.40 | 532.40 | -0.60% | 16,628 |
| Jul 20, 2026 | 535.60 | 540.00 | 521.00 | 535.60 | 535.60 | 1.17% | 10,222 |
| Jul 19, 2026 | 540.30 | 548.90 | 522.30 | 529.40 | 529.40 | -2.02% | 16,852 |
| Jul 16, 2026 | 535.20 | 548.00 | 535.00 | 540.30 | 540.30 | 0.97% | 40,723 |
| Jul 15, 2026 | 514.70 | 548.00 | 513.90 | 535.10 | 535.10 | 4.35% | 49,896 |
| Jul 14, 2026 | 512.00 | 513.10 | 509.50 | 512.80 | 512.80 | 0.61% | 11,500 |
| Jul 13, 2026 | 509.70 | 513.80 | 509.00 | 509.70 | 509.70 | -0.04% | 9,024 |
| Jul 12, 2026 | 507.40 | 513.60 | 507.40 | 509.90 | 509.90 | 0.06% | 12,002 |
| Jul 9, 2026 | 508.00 | 512.50 | 507.90 | 509.60 | 509.60 | 0.33% | 3,990 |
| Jul 8, 2026 | 509.90 | 509.90 | 507.50 | 507.90 | 507.90 | 0.22% | 2,494 |
| Jul 7, 2026 | 512.30 | 512.30 | 506.10 | 506.80 | 506.80 | 0.06% | 7,711 |
| Jul 6, 2026 | 506.50 | 510.90 | 505.80 | 506.50 | 506.50 | -0.16% | 21,892 |
| Jul 5, 2026 | 506.70 | 511.30 | 506.70 | 507.30 | 507.30 | 0.22% | 14,204 |
| Jul 2, 2026 | 510.00 | 512.00 | 505.00 | 506.20 | 506.20 | -0.76% | 20,045 |
| Jun 30, 2026 | 513.60 | 517.00 | 505.00 | 510.10 | 510.10 | -0.68% | 20,983 |
| Jun 29, 2026 | 513.60 | 518.00 | 510.60 | 513.60 | 513.60 | 0.14% | 7,987 |
| Jun 28, 2026 | 508.90 | 515.30 | 508.90 | 512.90 | 512.90 | 0.81% | 8,092 |
| Jun 25, 2026 | 509.50 | 512.50 | 506.20 | 508.80 | 508.80 | -0.12% | 40,489 |
| Jun 24, 2026 | 509.40 | 510.10 | 505.60 | 509.40 | 509.40 | 0.95% | 12,136 |
| Jun 23, 2026 | 504.60 | 505.80 | 502.10 | 504.60 | 504.60 | 0.48% | 7,038 |