Skip to main content
Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
500.90
-2.60 (-0.52%)
At close: Dec 4, 2025

DSE:KOHINOOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025500.20505.20500.10500.90500.90-0.52%2,910
Dec 3, 2025503.50508.50503.10503.50503.50-0.42%2,233
Dec 2, 2025503.00508.00503.00505.60505.600.48%4,052
Dec 1, 2025501.00506.00500.50503.20503.20-0.49%2,129
Nov 30, 2025508.00509.90505.10505.70505.70-0.45%3,748
Nov 27, 2025506.90509.20505.00508.00508.000.26%5,358
Nov 26, 2025506.70509.10505.00506.70506.70-0.31%5,506
Nov 25, 2025509.90509.90506.80508.30508.300.49%5,801
Nov 24, 2025505.80512.80504.50505.80505.800.14%8,316
Nov 23, 2025509.80509.80493.50505.10505.10-0.89%12,605
Nov 19, 2025513.00513.64504.64509.64503.140.07%27,723
Nov 18, 2025517.18517.18506.46509.27502.78-0.60%10,718
Nov 17, 2025508.18514.55500.00512.36505.832.66%8,052
Nov 16, 2025509.09509.09487.82499.09492.730.68%3,676
Nov 13, 2025502.64502.82492.09495.73489.40-1.37%7,607
Nov 12, 2025510.27512.46500.91502.64496.23-1.74%5,727
Nov 11, 2025516.36516.36509.09511.55505.020.11%1,826
Nov 10, 2025510.91513.09508.18511.00504.480.04%4,933
Nov 9, 2025511.82517.36509.82510.82504.30-0.21%7,784
Nov 6, 2025521.82521.82511.46511.91505.38-1.50%6,998
Nov 5, 2025521.36522.73517.00519.73513.10-0.10%17,549
Nov 4, 2025516.36523.36510.91520.27513.641.10%22,301
Nov 3, 2025516.36521.36510.18514.64508.07-0.21%11,838
Nov 2, 2025521.82526.18511.82515.73509.15-0.58%14,916
Oct 30, 2025510.91522.73510.91518.73512.111.39%11,233
Oct 29, 2025516.82521.82509.09511.64505.11-1.57%15,035
Oct 28, 2025526.36526.36512.73519.82513.190.56%9,326
Oct 27, 2025513.27520.00509.09516.91510.320.83%10,825
Oct 26, 2025531.82543.64509.09512.64506.10-2.46%55,107
Oct 23, 2025512.36531.82503.64525.55518.842.66%44,222
Oct 22, 2025511.18518.18509.09511.91505.38-1.05%13,773
Oct 21, 2025520.00527.27509.09517.36510.77-0.12%31,938
Oct 20, 2025518.18518.55504.55518.00511.390.80%17,025
Oct 19, 2025531.82541.82507.27513.91507.35-2.21%28,931
Oct 16, 2025512.64527.27511.82525.55518.842.99%66,144
Oct 15, 2025511.82511.82504.55510.27503.760.21%25,767
Oct 14, 2025503.91511.73501.73509.18502.691.01%15,897
Oct 13, 2025504.55505.36500.46504.09497.660.14%5,437
Oct 12, 2025504.55512.73503.00503.36496.94-0.81%25,416
Oct 9, 2025501.82514.55498.36507.46500.981.12%12,127
Oct 8, 2025505.46506.36499.00501.82495.420.22%6,998
Oct 7, 2025502.00506.27495.91500.73494.34-0.24%17,273
Oct 6, 2025508.18508.18500.00501.91495.51-0.22%12,604
Oct 5, 2025507.27512.36501.55503.00496.58-0.45%14,040
Sep 30, 2025516.36520.82502.73505.27498.83-1.75%12,686
Sep 29, 2025514.18519.09509.09514.27507.71-1.00%27,097
Sep 28, 2025514.36524.55514.36519.46512.830.26%31,829
Sep 25, 2025509.09525.46507.27518.09511.481.79%42,619
Sep 24, 2025506.36513.64501.46509.00502.510.52%22,484
Sep 23, 2025503.55508.82499.82506.36499.910.80%8,195
Sep 22, 2025500.09505.09496.36502.36495.960.25%21,926
Sep 21, 2025495.00506.00495.00501.09494.700.38%19,437
Sep 18, 2025502.73503.64498.18499.18492.82-1.01%10,788
Sep 17, 2025512.55512.55500.18504.27497.84-0.50%14,226
Sep 16, 2025508.55508.55504.46506.82500.350.63%25,835
Sep 15, 2025490.91506.73490.91503.64497.211.78%23,709
Sep 14, 2025507.09507.09490.91494.82488.51-0.80%22,715
Sep 11, 2025500.00503.55494.09498.82492.46-0.25%28,589
Sep 10, 2025501.73507.09490.91500.09493.71-0.33%27,593
Sep 9, 2025513.64513.64499.91501.73495.33-1.02%38,640
Sep 8, 2025504.55522.64502.91506.91500.44-0.04%33,805
Sep 7, 2025505.00510.82501.82507.09500.62-0.20%36,078
Sep 4, 2025514.64515.27507.36508.09501.61-1.10%36,980
Sep 3, 2025527.27532.73511.91513.73507.18-2.72%59,711
Sep 2, 2025521.18533.91521.18528.09521.361.38%83,493
Sep 1, 2025505.18522.46494.82520.91514.273.11%66,500
Aug 31, 2025500.55520.00500.00505.18498.740.98%33,567
Aug 28, 2025499.91503.64498.36500.27493.890.66%25,267
Aug 27, 2025508.82508.82495.46497.00490.66-0.58%21,320
Aug 26, 2025505.64515.46496.64499.91493.53-0.95%51,302
Aug 25, 2025512.73521.82500.00504.73498.29-1.51%63,619
Aug 24, 2025512.18524.82507.18512.46505.920.23%86,300
Aug 21, 2025501.00516.18489.09511.27504.752.52%54,045
Aug 20, 2025515.09518.18495.64498.73492.37-3.92%71,996
Aug 19, 2025511.82529.18505.55519.09512.472.37%145,304
Aug 18, 2025479.09510.91475.09507.09500.626.59%137,473
Aug 17, 2025475.55480.09473.91475.73469.660.10%25,983
Aug 14, 2025477.00480.00472.73475.27469.21-0.36%23,201
Aug 13, 2025474.55483.55471.18477.00470.921.88%36,924
Aug 12, 2025473.18478.91467.27468.18462.21-1.87%61,132
Aug 11, 2025490.00490.00475.00477.09471.01-1.87%58,362
Aug 10, 2025477.18488.64476.36486.18479.981.69%53,927
Aug 7, 2025470.09489.09470.09478.09471.991.82%94,211
Aug 6, 2025467.27471.73466.36469.55463.560.76%24,339
Aug 4, 2025468.00468.00464.09466.00460.060.29%28,959
Aug 3, 2025463.18468.18462.73464.64458.710.35%28,381
Jul 31, 2025468.18468.18462.00463.00457.09-0.25%30,716
Jul 30, 2025461.09468.82461.09464.18458.260.43%18,915
Jul 29, 2025465.64465.64460.91462.18456.29-0.49%25,333
Jul 28, 2025471.18476.00463.64464.46458.53-1.41%27,448
Jul 27, 2025483.64484.55470.09471.09465.08-1.58%26,926
Jul 24, 2025485.46487.00474.55478.64472.53-0.81%43,591
Jul 23, 2025485.46486.64477.82482.55476.390.59%46,598
Jul 22, 2025475.46481.82469.18479.73473.611.23%45,299
Jul 21, 2025468.09479.73465.46473.91467.861.76%52,527
Jul 20, 2025464.00470.82463.73465.73459.79-0.04%23,021
Jul 17, 2025468.46471.36465.00465.91459.97-0.50%22,586
Jul 16, 2025471.73471.82467.18468.27462.30-0.35%12,028
Jul 15, 2025465.46474.55464.27469.91463.921.31%30,597
Jul 14, 2025466.46471.73460.91463.82457.90-0.76%24,018