Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh · Delayed Price · Currency is BDT 507.30
+2.00 (0.40%)
At close: May 24, 2026
DSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 505.10 | 509.50 | 504.50 | 507.30 | 507.30 | 0.40% | 8,307 |
| May 23, 2026 | 503.90 | 507.70 | 503.40 | 505.30 | 505.30 | 0.82% | 1,458 |
| May 21, 2026 | 501.20 | 502.00 | 499.50 | 501.20 | 501.20 | 0.62% | 3,187 |
| May 20, 2026 | 498.10 | 501.60 | 497.60 | 498.10 | 498.10 | -0.36% | 6,185 |
| May 19, 2026 | 499.90 | 502.00 | 497.10 | 499.90 | 499.90 | 0.42% | 2,301 |
| May 18, 2026 | 497.80 | 499.10 | 497.00 | 497.80 | 497.80 | 0.16% | 4,766 |
| May 17, 2026 | 500.00 | 500.00 | 496.40 | 497.00 | 497.00 | -0.38% | 7,197 |
| May 14, 2026 | 498.90 | 502.00 | 498.50 | 498.90 | 498.90 | -0.46% | 6,403 |
| May 13, 2026 | 501.10 | 504.00 | 501.00 | 501.20 | 501.20 | 0.04% | 944 |
| May 12, 2026 | 501.00 | 504.70 | 500.30 | 501.00 | 501.00 | - | 3,839 |
| May 11, 2026 | 500.70 | 504.60 | 500.20 | 501.00 | 501.00 | 0.06% | 3,074 |
| May 10, 2026 | 501.50 | 503.90 | 500.20 | 500.70 | 500.70 | -0.14% | 10,766 |
| May 7, 2026 | 501.40 | 505.00 | 501.00 | 501.40 | 501.40 | -0.18% | 6,406 |
| May 6, 2026 | 502.30 | 507.80 | 500.80 | 502.30 | 502.30 | 0.02% | 3,291 |
| May 5, 2026 | 504.10 | 504.10 | 501.70 | 502.20 | 502.20 | -0.34% | 3,306 |
| May 4, 2026 | 503.80 | 507.50 | 503.70 | 503.90 | 503.90 | 0.10% | 1,057 |
| May 3, 2026 | 505.00 | 508.90 | 502.40 | 503.40 | 503.40 | -0.12% | 5,367 |
| Apr 30, 2026 | 504.00 | 505.40 | 503.60 | 504.00 | 504.00 | -0.08% | 5,682 |
| Apr 29, 2026 | 504.40 | 506.10 | 503.80 | 504.40 | 504.40 | -0.18% | 6,321 |
| Apr 28, 2026 | 505.30 | 510.90 | 505.00 | 505.30 | 505.30 | -0.18% | 4,482 |
| Apr 27, 2026 | 513.00 | 513.00 | 506.00 | 506.20 | 506.20 | -0.49% | 7,781 |
| Apr 26, 2026 | 514.90 | 515.00 | 508.60 | 508.70 | 508.70 | -0.49% | 2,214 |
| Apr 23, 2026 | 511.20 | 512.70 | 500.00 | 511.20 | 511.20 | 1.83% | 13,431 |
| Apr 22, 2026 | 502.00 | 510.00 | 500.30 | 502.00 | 502.00 | 0.10% | 4,684 |
| Apr 21, 2026 | 502.10 | 504.50 | 501.00 | 501.50 | 501.50 | -0.16% | 11,472 |
| Apr 20, 2026 | 506.00 | 508.00 | 501.00 | 502.30 | 502.30 | -1.04% | 9,828 |
| Apr 19, 2026 | 507.10 | 508.70 | 505.10 | 507.60 | 507.60 | -0.08% | 2,848 |
| Apr 16, 2026 | 508.00 | 511.70 | 507.00 | 508.00 | 508.00 | 0.02% | 1,776 |
| Apr 15, 2026 | 507.90 | 516.90 | 506.50 | 507.90 | 507.90 | -0.04% | 4,392 |
| Apr 13, 2026 | 508.10 | 517.20 | 508.00 | 508.10 | 508.10 | -0.39% | 3,651 |
| Apr 12, 2026 | 508.20 | 511.00 | 507.00 | 510.10 | 510.10 | 0.37% | 2,770 |
| Apr 9, 2026 | 507.10 | 514.90 | 507.10 | 508.20 | 508.20 | 0.22% | 3,661 |
| Apr 8, 2026 | 509.00 | 515.00 | 506.00 | 507.10 | 507.10 | 0.20% | 14,803 |
| Apr 7, 2026 | 506.10 | 509.00 | 506.00 | 506.10 | 506.10 | 0.16% | 1,512 |
| Apr 6, 2026 | 505.30 | 515.00 | 505.00 | 505.30 | 505.30 | -0.28% | 2,736 |
| Apr 5, 2026 | 510.60 | 511.90 | 506.10 | 506.70 | 506.70 | -0.74% | 3,588 |
| Apr 2, 2026 | 518.00 | 518.60 | 508.10 | 510.50 | 510.50 | -0.49% | 11,575 |
| Apr 1, 2026 | 516.80 | 517.00 | 512.50 | 513.00 | 513.00 | -0.35% | 5,309 |
| Mar 31, 2026 | 514.80 | 516.90 | 514.60 | 514.80 | 514.80 | -0.44% | 2,925 |
| Mar 30, 2026 | 517.10 | 519.00 | 516.50 | 517.10 | 517.10 | 0.15% | 10,202 |
| Mar 29, 2026 | 520.10 | 520.10 | 516.00 | 516.30 | 516.30 | -0.27% | 3,360 |
| Mar 25, 2026 | 518.00 | 519.90 | 517.00 | 517.70 | 517.70 | -0.02% | 5,293 |
| Mar 24, 2026 | 517.80 | 519.40 | 510.00 | 517.80 | 517.80 | 0.50% | 6,211 |
| Mar 16, 2026 | 515.20 | 516.90 | 513.10 | 515.20 | 515.20 | - | 5,840 |
| Mar 15, 2026 | 526.00 | 526.00 | 512.70 | 515.20 | 515.20 | -0.69% | 1,372 |
| Mar 12, 2026 | 511.40 | 519.90 | 511.40 | 518.80 | 518.80 | 1.39% | 2,450 |
| Mar 11, 2026 | 511.70 | 515.00 | 510.00 | 511.70 | 511.70 | -0.31% | 2,728 |
| Mar 10, 2026 | 513.30 | 518.00 | 507.10 | 513.30 | 513.30 | 0.27% | 3,279 |
| Mar 9, 2026 | 511.90 | 513.90 | 506.30 | 511.90 | 511.90 | 1.35% | 4,658 |
| Mar 8, 2026 | 506.30 | 508.30 | 504.00 | 505.10 | 505.10 | -1.21% | 13,129 |