Keya Cosmetics Limited (DSE:KEYACOSMET)
Bangladesh
· Delayed Price · Currency is BDT 4.800
-0.100 (-2.04%)
At close: Apr 27, 2026
Keya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 261,429 |
| Apr 26, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 511,288 |
| Apr 23, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 463,282 |
| Apr 22, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 646,758 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | - | 920,215 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | - | 358,839 |
| Apr 19, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 617,875 |
| Apr 16, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 594,250 |
| Apr 15, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 490,902 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 637,530 |
| Apr 12, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 802,981 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 1,026,141 |
| Apr 8, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 4.00% | 1,523,072 |
| Apr 7, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 981,575 |
| Apr 6, 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 456,498 |
| Apr 5, 2026 | 5.30 | 5.30 | 4.90 | 5.00 | 5.00 | -5.66% | 1,234,066 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 738,248 |
| Apr 1, 2026 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 762,147 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -3.77% | 1,357,658 |
| Mar 30, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 915,213 |
| Mar 29, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 858,214 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 1,198,501 |
| Mar 24, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 738,582 |
| Mar 16, 2026 | 5.30 | 5.70 | 5.30 | 5.60 | 5.60 | 5.66% | 3,432,562 |
| Mar 15, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 1,197,401 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 1,136,389 |
| Mar 11, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 633,520 |
| Mar 10, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 3.92% | 912,064 |
| Mar 9, 2026 | 4.80 | 5.20 | 4.80 | 5.10 | 5.10 | 4.08% | 1,306,589 |
| Mar 8, 2026 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -7.55% | 2,167,529 |
| Mar 5, 2026 | 5.30 | 5.60 | 5.20 | 5.30 | 5.30 | -3.64% | 1,718,367 |
| Mar 4, 2026 | 5.40 | 5.60 | 5.20 | 5.50 | 5.50 | 1.85% | 1,953,497 |
| Mar 3, 2026 | 5.90 | 6.00 | 5.30 | 5.40 | 5.40 | -5.26% | 1,978,131 |
| Mar 2, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 9.62% | 4,182,848 |
| Mar 1, 2026 | 5.10 | 5.40 | 5.00 | 5.20 | 5.20 | -5.45% | 1,851,199 |
| Feb 26, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 945,935 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 1,122,953 |
| Feb 24, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 856,084 |
| Feb 23, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 1,128,397 |
| Feb 22, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | - | 1,083,836 |
| Feb 19, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 947,848 |
| Feb 18, 2026 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 1,880,322 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.40 | 5.50 | 5.50 | -5.17% | 3,778,074 |
| Feb 16, 2026 | 6.10 | 6.10 | 5.60 | 5.80 | 5.80 | 3.57% | 8,838,869 |
| Feb 15, 2026 | 5.60 | 5.60 | 5.30 | 5.60 | 5.60 | 9.80% | 1,977,965 |
| Feb 10, 2026 | 5.10 | 5.50 | 5.10 | 5.10 | 5.10 | -5.56% | 3,097,943 |
| Feb 9, 2026 | 5.40 | 5.50 | 5.10 | 5.40 | 5.40 | 8.00% | 7,079,792 |
| Feb 8, 2026 | 4.80 | 5.00 | 4.70 | 5.00 | 5.00 | 8.70% | 2,473,030 |
| Feb 5, 2026 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 9.52% | 2,357,905 |
| Feb 3, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 685,450 |
| Feb 2, 2026 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 882,353 |
| Feb 1, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 236,693 |
| Jan 29, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 244,961 |
| Jan 28, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 658,723 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 268,966 |
| Jan 26, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 187,020 |
| Jan 25, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 237,437 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 211,236 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 300,985 |
| Jan 20, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 359,220 |
| Jan 19, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 257,028 |
| Jan 18, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 468,415 |
| Jan 15, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 281,420 |
| Jan 14, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 446,867 |
| Jan 13, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 347,582 |
| Jan 12, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 397,117 |
| Jan 11, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 208,249 |
| Jan 8, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 153,217 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 375,622 |
| Jan 6, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 821,647 |
| Jan 5, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 445,997 |
| Jan 4, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 553,832 |
| Jan 1, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 163,396 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 301,692 |
| Dec 29, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 170,123 |
| Dec 28, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 838,342 |
| Dec 24, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 732,771 |
| Dec 23, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 472,835 |
| Dec 22, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 448,977 |
| Dec 21, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 253,151 |
| Dec 18, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 343,543 |
| Dec 17, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 538,090 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 599,396 |
| Dec 14, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | - | 625,780 |
| Dec 11, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 300,604 |
| Dec 10, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 250,534 |
| Dec 9, 2025 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 282,303 |
| Dec 8, 2025 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | - | 222,756 |
| Dec 7, 2025 | 4.20 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 226,555 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 268,180 |
| Dec 3, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 276,743 |
| Dec 2, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 535,383 |
| Dec 1, 2025 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -4.65% | 350,292 |
| Nov 30, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 260,380 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 394,977 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 143,607 |
| Nov 25, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 803,200 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.40 | 4.70 | 4.70 | 6.82% | 661,368 |
| Nov 23, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | - | 426,378 |
| Nov 20, 2025 | 4.10 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 2,260,279 |