Kohinoor Chemical Company (Bangladesh) Ltd. (DSE:KOHINOOR)
Bangladesh
· Delayed Price · Currency is BDT 511.90
+6.80 (1.35%)
At close: Mar 9, 2026
DSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 511.30 | 515.60 | 510.10 | 511.30 | 511.30 | -1.01% | 3,712 |
| Mar 4, 2026 | 509.00 | 520.00 | 506.50 | 516.50 | 516.50 | 1.23% | 4,998 |
| Mar 3, 2026 | 510.20 | 516.90 | 509.20 | 510.20 | 510.20 | -1.43% | 19,015 |
| Mar 2, 2026 | 517.60 | 518.90 | 511.00 | 517.60 | 517.60 | 1.13% | 6,076 |
| Mar 1, 2026 | 506.10 | 517.60 | 506.10 | 511.80 | 511.80 | -1.71% | 4,713 |
| Feb 26, 2026 | 520.70 | 522.00 | 518.10 | 520.70 | 520.70 | 0.64% | 7,600 |
| Feb 25, 2026 | 517.40 | 520.00 | 516.50 | 517.40 | 517.40 | -0.17% | 5,489 |
| Feb 24, 2026 | 518.30 | 521.00 | 516.00 | 518.30 | 518.30 | 0.58% | 5,368 |
| Feb 23, 2026 | 515.30 | 518.00 | 514.60 | 515.30 | 515.30 | -0.33% | 23,404 |
| Feb 22, 2026 | 519.80 | 519.80 | 516.00 | 517.00 | 517.00 | -0.25% | 5,836 |
| Feb 19, 2026 | 518.30 | 520.00 | 515.90 | 518.30 | 518.30 | 0.04% | 4,846 |
| Feb 18, 2026 | 518.10 | 525.10 | 516.20 | 518.10 | 518.10 | -0.75% | 14,416 |
| Feb 17, 2026 | 517.00 | 535.00 | 512.10 | 522.00 | 522.00 | 1.44% | 23,082 |
| Feb 16, 2026 | 512.10 | 516.00 | 510.50 | 514.60 | 514.60 | 0.57% | 13,654 |
| Feb 15, 2026 | 519.70 | 519.70 | 509.10 | 511.70 | 511.70 | -0.33% | 20,744 |
| Feb 10, 2026 | 505.20 | 515.90 | 505.20 | 513.40 | 513.40 | 0.69% | 4,495 |
| Feb 9, 2026 | 509.90 | 512.60 | 471.00 | 509.90 | 509.90 | 0.55% | 4,778 |
| Feb 8, 2026 | 510.00 | 510.00 | 507.00 | 507.10 | 507.10 | -0.80% | 2,695 |
| Feb 5, 2026 | 511.20 | 520.00 | 510.30 | 511.20 | 511.20 | -0.99% | 3,496 |
| Feb 3, 2026 | 510.50 | 518.60 | 510.50 | 516.30 | 516.30 | 0.55% | 9,426 |
| Feb 2, 2026 | 513.50 | 514.70 | 504.20 | 513.50 | 513.50 | 1.68% | 13,698 |
| Feb 1, 2026 | 505.80 | 505.80 | 500.80 | 505.00 | 505.00 | 0.84% | 6,965 |
| Jan 29, 2026 | 500.00 | 504.80 | 500.00 | 500.80 | 500.80 | -0.81% | 6,345 |
| Jan 28, 2026 | 505.00 | 505.50 | 504.00 | 504.90 | 504.90 | 0.06% | 4,429 |
| Jan 27, 2026 | 504.70 | 505.80 | 501.10 | 504.60 | 504.60 | 0.40% | 2,455 |
| Jan 26, 2026 | 499.00 | 504.80 | 499.00 | 502.60 | 502.60 | 0.90% | 5,144 |
| Jan 25, 2026 | 494.10 | 501.00 | 494.10 | 498.10 | 498.10 | -0.38% | 878 |
| Jan 22, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | 0.08% | 1,837 |
| Jan 21, 2026 | 500.20 | 503.90 | 499.30 | 499.60 | 499.60 | -0.83% | 3,665 |
| Jan 20, 2026 | 501.10 | 505.30 | 500.00 | 503.80 | 503.80 | 0.66% | 7,817 |
| Jan 19, 2026 | 500.50 | 503.60 | 499.00 | 500.50 | 500.50 | 0.16% | 7,575 |
| Jan 18, 2026 | 496.00 | 504.00 | 496.00 | 499.70 | 499.70 | 0.54% | 4,119 |
| Jan 15, 2026 | 497.00 | 502.00 | 495.00 | 497.00 | 497.00 | 0.20% | 6,969 |
| Jan 14, 2026 | 496.00 | 498.20 | 495.50 | 496.00 | 496.00 | 0.20% | 4,660 |
| Jan 13, 2026 | 490.50 | 498.20 | 490.30 | 495.00 | 495.00 | -0.22% | 1,972 |
| Jan 12, 2026 | 493.00 | 499.00 | 493.00 | 496.10 | 496.10 | 0.28% | 1,879 |
| Jan 11, 2026 | 494.20 | 495.50 | 494.00 | 494.70 | 494.70 | -0.18% | 6,387 |
| Jan 8, 2026 | 495.60 | 497.00 | 493.50 | 495.60 | 495.60 | -0.12% | 5,958 |
| Jan 7, 2026 | 496.20 | 497.20 | 495.00 | 496.20 | 496.20 | -0.52% | 3,621 |
| Jan 6, 2026 | 498.80 | 500.00 | 495.00 | 498.80 | 498.80 | 0.56% | 3,698 |
| Jan 5, 2026 | 499.00 | 499.00 | 495.00 | 496.00 | 496.00 | 0.20% | 3,372 |
| Jan 4, 2026 | 496.90 | 498.60 | 492.50 | 495.00 | 495.00 | -0.24% | 6,180 |
| Jan 1, 2026 | 499.90 | 499.90 | 492.00 | 496.20 | 496.20 | 0.92% | 2,785 |
| Dec 30, 2025 | 490.20 | 494.90 | 490.20 | 491.70 | 491.70 | -0.12% | 1,484 |
| Dec 29, 2025 | 497.90 | 497.90 | 491.50 | 492.30 | 492.30 | -0.26% | 2,080 |
| Dec 28, 2025 | 495.30 | 499.20 | 492.90 | 493.60 | 493.60 | -0.02% | 1,977 |
| Dec 24, 2025 | 493.10 | 498.50 | 491.10 | 493.70 | 493.70 | -0.36% | 5,466 |
| Dec 23, 2025 | 506.90 | 506.90 | 491.30 | 495.50 | 495.50 | -1.63% | 6,070 |
| Dec 22, 2025 | 504.50 | 507.00 | 503.20 | 503.70 | 503.70 | -0.12% | 12,537 |
| Dec 21, 2025 | 500.30 | 505.00 | 500.20 | 504.30 | 504.30 | 0.32% | 2,129 |
| Dec 18, 2025 | 501.10 | 507.70 | 499.50 | 502.70 | 502.70 | -0.49% | 3,406 |
| Dec 17, 2025 | 515.60 | 515.60 | 502.50 | 505.20 | 505.20 | 0.84% | 1,543 |
| Dec 15, 2025 | 501.00 | 505.00 | 500.70 | 501.00 | 501.00 | -0.12% | 1,307 |
| Dec 14, 2025 | 505.00 | 505.00 | 500.10 | 501.60 | 501.60 | 0.14% | 5,975 |
| Dec 11, 2025 | 500.00 | 502.00 | 499.00 | 500.90 | 500.90 | 0.20% | 8,206 |
| Dec 10, 2025 | 499.90 | 505.00 | 499.00 | 499.90 | 499.90 | -0.14% | 4,075 |
| Dec 9, 2025 | 500.60 | 505.00 | 497.10 | 500.60 | 500.60 | 0.30% | 7,755 |
| Dec 8, 2025 | 499.10 | 505.90 | 498.20 | 499.10 | 499.10 | -0.10% | 3,482 |
| Dec 7, 2025 | 500.90 | 506.90 | 498.10 | 499.60 | 499.60 | -0.26% | 3,236 |
| Dec 4, 2025 | 500.20 | 505.20 | 500.10 | 500.90 | 500.90 | -0.52% | 2,910 |
| Dec 3, 2025 | 503.50 | 508.50 | 503.10 | 503.50 | 503.50 | -0.42% | 2,233 |
| Dec 2, 2025 | 503.00 | 508.00 | 503.00 | 505.60 | 505.60 | 0.48% | 4,052 |
| Dec 1, 2025 | 501.00 | 506.00 | 500.50 | 503.20 | 503.20 | -0.49% | 2,129 |
| Nov 30, 2025 | 508.00 | 509.90 | 505.10 | 505.70 | 505.70 | -0.45% | 3,748 |
| Nov 27, 2025 | 506.90 | 509.20 | 505.00 | 508.00 | 508.00 | 0.26% | 5,358 |
| Nov 26, 2025 | 506.70 | 509.10 | 505.00 | 506.70 | 506.70 | -0.31% | 5,506 |
| Nov 25, 2025 | 509.90 | 509.90 | 506.80 | 508.30 | 508.30 | 0.49% | 5,801 |
| Nov 24, 2025 | 505.80 | 512.80 | 504.50 | 505.80 | 505.80 | 0.14% | 8,316 |
| Nov 23, 2025 | 509.80 | 509.80 | 493.50 | 505.10 | 505.10 | -0.89% | 12,605 |
| Nov 19, 2025 | 513.00 | 513.64 | 504.64 | 509.64 | 503.14 | 0.07% | 27,723 |
| Nov 18, 2025 | 517.18 | 517.18 | 506.46 | 509.27 | 502.78 | -0.60% | 10,718 |
| Nov 17, 2025 | 508.18 | 514.55 | 500.00 | 512.36 | 505.83 | 2.66% | 8,052 |
| Nov 16, 2025 | 509.09 | 509.09 | 487.82 | 499.09 | 492.73 | 0.68% | 3,676 |
| Nov 13, 2025 | 502.64 | 502.82 | 492.09 | 495.73 | 489.40 | -1.37% | 7,607 |
| Nov 12, 2025 | 510.27 | 512.46 | 500.91 | 502.64 | 496.23 | -1.74% | 5,727 |
| Nov 11, 2025 | 516.36 | 516.36 | 509.09 | 511.55 | 505.02 | 0.11% | 1,826 |
| Nov 10, 2025 | 510.91 | 513.09 | 508.18 | 511.00 | 504.48 | 0.04% | 4,933 |
| Nov 9, 2025 | 511.82 | 517.36 | 509.82 | 510.82 | 504.30 | -0.21% | 7,784 |
| Nov 6, 2025 | 521.82 | 521.82 | 511.46 | 511.91 | 505.38 | -1.50% | 6,998 |
| Nov 5, 2025 | 521.36 | 522.73 | 517.00 | 519.73 | 513.10 | -0.10% | 17,549 |
| Nov 4, 2025 | 516.36 | 523.36 | 510.91 | 520.27 | 513.64 | 1.10% | 22,301 |
| Nov 3, 2025 | 516.36 | 521.36 | 510.18 | 514.64 | 508.07 | -0.21% | 11,838 |
| Nov 2, 2025 | 521.82 | 526.18 | 511.82 | 515.73 | 509.15 | -0.58% | 14,916 |
| Oct 30, 2025 | 510.91 | 522.73 | 510.91 | 518.73 | 512.11 | 1.39% | 11,233 |
| Oct 29, 2025 | 516.82 | 521.82 | 509.09 | 511.64 | 505.11 | -1.57% | 15,035 |
| Oct 28, 2025 | 526.36 | 526.36 | 512.73 | 519.82 | 513.19 | 0.56% | 9,326 |
| Oct 27, 2025 | 513.27 | 520.00 | 509.09 | 516.91 | 510.32 | 0.83% | 10,825 |
| Oct 26, 2025 | 531.82 | 543.64 | 509.09 | 512.64 | 506.10 | -2.46% | 55,107 |
| Oct 23, 2025 | 512.36 | 531.82 | 503.64 | 525.55 | 518.84 | 2.66% | 44,222 |
| Oct 22, 2025 | 511.18 | 518.18 | 509.09 | 511.91 | 505.38 | -1.05% | 13,773 |
| Oct 21, 2025 | 520.00 | 527.27 | 509.09 | 517.36 | 510.77 | -0.12% | 31,938 |
| Oct 20, 2025 | 518.18 | 518.55 | 504.55 | 518.00 | 511.39 | 0.80% | 17,025 |
| Oct 19, 2025 | 531.82 | 541.82 | 507.27 | 513.91 | 507.35 | -2.21% | 28,931 |
| Oct 16, 2025 | 512.64 | 527.27 | 511.82 | 525.55 | 518.84 | 2.99% | 66,144 |
| Oct 15, 2025 | 511.82 | 511.82 | 504.55 | 510.27 | 503.76 | 0.21% | 25,767 |
| Oct 14, 2025 | 503.91 | 511.73 | 501.73 | 509.18 | 502.69 | 1.01% | 15,897 |
| Oct 13, 2025 | 504.55 | 505.36 | 500.46 | 504.09 | 497.66 | 0.14% | 5,437 |
| Oct 12, 2025 | 504.55 | 512.73 | 503.00 | 503.36 | 496.94 | -0.81% | 25,416 |