DSE : KEYACOSMET
Keya Cosmetics Limited — Price history
Perfumes, Cosmetics, and Other Toilet Preparations · Bangladesh
Last price 4.6 BDT (At close: Oct 29, 2026) · Market cap 5.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Keya Cosmetics Limited (KEYACOSMET) closed at 4.6 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 4.8 | 4.8 | 4.6 | 4.6 | 678,259 | -2.13% |
| 2026-10-28 | 4.9 | 4.9 | 4.6 | 4.7 | 935,665 | -2.08% |
| 2026-10-27 | 5 | 5 | 4.8 | 4.8 | 118,834 | -2.04% |
| 2026-10-26 | 5 | 5 | 4.8 | 4.9 | 138,567 | +0.00% |
| 2026-10-25 | 5 | 5 | 4.8 | 4.9 | 846,468 | -2.00% |
| 2026-10-19 | 4.9 | 5.1 | 4.9 | 5 | 159,911 | +0.00% |
| 2026-10-17 | 5 | 5.1 | 4.9 | 5 | 296,793 | +0.00% |
| 2026-10-15 | 5.1 | 5.1 | 4.9 | 5 | 492,525 | +0.00% |
| 2026-10-14 | 5 | 5.1 | 4.9 | 5 | 255,726 | +0.00% |
| 2026-10-13 | 5 | 5.1 | 4.9 | 5 | 129,416 | +0.00% |
| 2026-10-12 | 5 | 5.1 | 4.9 | 5 | 361,928 | +0.00% |
| 2026-10-11 | 5.1 | 5.2 | 5 | 5 | 599,654 | -1.96% |
| 2026-10-08 | 5.2 | 5.2 | 5 | 5.1 | 346,174 | +0.00% |
| 2026-10-07 | 5.1 | 5.2 | 5 | 5.1 | 445,732 | +2.00% |
| 2026-10-06 | 5 | 5.2 | 5 | 5 | 962,518 | -1.96% |
| 2026-10-05 | 5.2 | 5.2 | 5 | 5.1 | 408,184 | -1.92% |
| 2026-10-04 | 5.4 | 5.4 | 5.1 | 5.2 | 354,163 | -1.89% |
| 2026-10-01 | 5.3 | 5.4 | 5.3 | 5.3 | 422,980 | +0.00% |
| 2026-09-30 | 5.3 | 5.4 | 5.3 | 5.3 | 350,550 | +0.00% |
| 2026-09-29 | 5.4 | 5.4 | 5.2 | 5.3 | 429,179 | -1.85% |
| 2026-09-28 | 5.4 | 5.5 | 5.3 | 5.4 | 305,894 | +1.89% |
| 2026-09-27 | 5.5 | 5.5 | 5.3 | 5.3 | 692,566 | -3.64% |
| 2026-09-24 | 5.6 | 5.6 | 5.4 | 5.5 | 714,264 | -1.79% |
| 2026-09-23 | 5.6 | 5.6 | 5.4 | 5.6 | 3,018,101 | +1.82% |
| 2026-09-22 | 5.5 | 5.6 | 5.3 | 5.5 | 1,985,058 | +3.77% |
| 2026-09-21 | 5.3 | 5.5 | 5.3 | 5.3 | 559,256 | -1.85% |
| 2026-09-20 | 5.3 | 5.6 | 5.1 | 5.4 | 2,641,227 | +1.89% |
| 2026-09-17 | 5.2 | 5.3 | 5.1 | 5.3 | 795,508 | +1.92% |
| 2026-09-16 | 5.1 | 5.3 | 5 | 5.2 | 1,044,096 | +1.96% |
| 2026-09-15 | 5.1 | 5.2 | 5 | 5.1 | 667,872 | +0.00% |
| 2026-09-14 | 5.1 | 5.2 | 4.9 | 5.1 | 1,394,456 | +4.08% |
| 2026-09-13 | 5 | 5.1 | 4.9 | 4.9 | 763,551 | -2.00% |
| 2026-09-10 | 5 | 5.2 | 5 | 5 | 1,118,034 | +0.00% |
| 2026-09-09 | 5 | 5.1 | 4.9 | 5 | 838,661 | +0.00% |
| 2026-09-08 | 5 | 5.2 | 4.9 | 5 | 732,185 | +0.00% |
| 2026-09-07 | 5.2 | 5.4 | 4.9 | 5 | 1,260,014 | -1.96% |
| 2026-09-06 | 5.2 | 5.2 | 5 | 5.1 | 827,456 | -1.92% |
| 2026-09-03 | 5.2 | 5.4 | 5.1 | 5.2 | 999,568 | -1.89% |
| 2026-09-02 | 5.3 | 5.5 | 5.3 | 5.3 | 429,756 | +0.00% |
| 2026-09-01 | 5.3 | 5.4 | 5.2 | 5.3 | 534,181 | +1.92% |
| 2026-08-31 | 5.3 | 5.3 | 4.9 | 5.2 | 1,954,428 | +0.00% |
| 2026-08-30 | 5.4 | 5.5 | 4.9 | 5.2 | 1,671,627 | -3.70% |
| 2026-08-27 | 5.7 | 5.7 | 5.4 | 5.4 | 365,624 | +0.00% |
| 2026-08-25 | 5.4 | 5.5 | 5.4 | 5.4 | 1,126,892 | +0.00% |
| 2026-08-24 | 5.6 | 5.6 | 5.4 | 5.4 | 1,336,463 | -1.82% |
| 2026-08-23 | 5.7 | 5.8 | 5.5 | 5.5 | 1,198,579 | -3.51% |
| 2026-08-20 | 5.6 | 5.8 | 5.6 | 5.7 | 2,394,612 | +3.64% |
| 2026-08-19 | 5.4 | 5.6 | 5.4 | 5.5 | 1,492,537 | +1.85% |
| 2026-08-18 | 5.5 | 5.6 | 5.4 | 5.4 | 1,297,706 | +0.00% |
| 2026-08-17 | 5.5 | 5.6 | 5.4 | 5.4 | 1,215,648 | -1.82% |
| 2026-08-16 | 5.5 | 5.6 | 5.4 | 5.5 | 891,303 | +0.00% |
| 2026-08-13 | 5.5 | 5.6 | 5.4 | 5.5 | 1,132,141 | +0.00% |
| 2026-08-12 | 5.6 | 5.7 | 5.5 | 5.5 | 1,075,406 | -1.79% |
| 2026-08-11 | 5.6 | 5.7 | 5.5 | 5.6 | 1,294,278 | +0.00% |
| 2026-08-10 | 5.6 | 5.7 | 5.5 | 5.6 | 1,167,864 | +1.82% |
| 2026-08-09 | 5.6 | 5.6 | 5.5 | 5.5 | 1,131,416 | -1.79% |
| 2026-08-06 | 5.7 | 5.8 | 5.6 | 5.6 | 1,302,784 | +0.00% |
| 2026-08-04 | 5.8 | 5.9 | 5.6 | 5.6 | 1,884,212 | -3.45% |
| 2026-08-03 | 5.6 | 5.8 | 5.6 | 5.8 | 2,645,044 | +3.57% |
| 2026-08-02 | 5.5 | 5.7 | 5.5 | 5.6 | 1,887,731 | +1.82% |
| 2026-07-30 | 5.6 | 5.6 | 5.4 | 5.5 | 2,954,434 | -1.79% |
| 2026-07-29 | 5.7 | 5.9 | 5.5 | 5.6 | 3,302,231 | -1.75% |
| 2026-07-28 | 5.7 | 5.7 | 5.4 | 5.7 | 4,917,907 | +5.56% |
| 2026-07-27 | 5.2 | 5.5 | 5.2 | 5.4 | 3,880,392 | +3.85% |
| 2026-07-26 | 5.2 | 5.3 | 5.1 | 5.2 | 1,252,626 | +0.00% |
| 2026-07-23 | 5.2 | 5.3 | 5.1 | 5.2 | 1,164,983 | +0.00% |
| 2026-07-22 | 5.1 | 5.3 | 5.1 | 5.2 | 1,136,319 | +0.00% |
| 2026-07-21 | 5.2 | 5.3 | 5.1 | 5.2 | 827,179 | +0.00% |
| 2026-07-20 | 5.2 | 5.2 | 5.1 | 5.2 | 439,013 | +0.00% |
| 2026-07-19 | 5.2 | 5.3 | 5.1 | 5.2 | 1,478,257 | +0.00% |
| 2026-07-16 | 5.2 | 5.2 | 5.1 | 5.2 | 697,045 | +1.96% |
| 2026-07-15 | 5.1 | 5.3 | 5.1 | 5.1 | 1,400,329 | +0.00% |
| 2026-07-14 | 5.2 | 5.2 | 5.1 | 5.1 | 851,600 | +0.00% |
| 2026-07-13 | 5.1 | 5.3 | 5.1 | 5.1 | 822,654 | -1.92% |
| 2026-07-12 | 5.2 | 5.3 | 5.1 | 5.2 | 1,839,652 | +0.00% |
| 2026-07-09 | 5.2 | 5.3 | 5.1 | 5.2 | 756,380 | +0.00% |
| 2026-07-08 | 5.2 | 5.2 | 5.1 | 5.2 | 582,454 | +1.96% |
| 2026-07-07 | 5.1 | 5.2 | 5 | 5.1 | 1,064,734 | +0.00% |
| 2026-07-06 | 5.2 | 5.2 | 5 | 5.1 | 1,236,331 | -1.92% |
| 2026-07-05 | 5.3 | 5.3 | 5.1 | 5.2 | 624,419 | -1.89% |
| 2026-07-02 | 5.3 | 5.4 | 5.1 | 5.3 | 1,402,586 | +0.00% |
| 2026-06-30 | 5.3 | 5.4 | 5 | 5.3 | 6,019,014 | +6.00% |
| 2026-06-29 | 5 | 5.1 | 4.9 | 5 | 964,201 | +0.00% |
| 2026-06-28 | 5 | 5.1 | 4.9 | 5 | 792,287 | +0.00% |
| 2026-06-25 | 5 | 5.1 | 4.9 | 5 | 1,012,439 | +0.00% |
| 2026-06-24 | 5.1 | 5.1 | 4.9 | 5 | 700,145 | +0.00% |
| 2026-06-23 | 4.9 | 5 | 4.8 | 5 | 462,698 | +2.04% |
| 2026-06-22 | 5 | 5.1 | 4.8 | 4.9 | 790,167 | -2.00% |
| 2026-06-21 | 5.3 | 5.3 | 5 | 5 | 1,001,810 | -3.85% |
| 2026-06-18 | 5.1 | 5.4 | 5.1 | 5.2 | 4,272,086 | +4.00% |
| 2026-06-17 | 5 | 5 | 4.8 | 5 | 2,805,638 | +4.17% |
| 2026-06-16 | 4.8 | 4.9 | 4.8 | 4.8 | 515,557 | +0.00% |
| 2026-06-15 | 4.9 | 5 | 4.8 | 4.8 | 1,377,822 | -2.04% |
| 2026-06-14 | 4.8 | 4.9 | 4.7 | 4.9 | 1,028,111 | +4.26% |
| 2026-06-11 | 4.8 | 4.8 | 4.7 | 4.7 | 518,955 | +0.00% |
| 2026-06-10 | 4.8 | 4.8 | 4.7 | 4.7 | 725,097 | +0.00% |
| 2026-06-09 | 4.8 | 4.9 | 4.7 | 4.7 | 588,190 | -2.08% |
| 2026-06-08 | 4.8 | 4.9 | 4.7 | 4.8 | 1,666,060 | -2.04% |
| 2026-06-07 | 4.8 | 5 | 4.8 | 4.9 | 1,252,661 | +0.00% |
| 2026-06-04 | 5 | 5.1 | 4.8 | 4.9 | 1,783,737 | -2.00% |
| 2026-06-03 | 4.7 | 5 | 4.6 | 5 | 1,636,841 | +6.38% |
| 2026-06-02 | 4.7 | 4.7 | 4.6 | 4.7 | 576,011 | +2.17% |
| 2026-06-01 | 4.6 | 4.8 | 4.6 | 4.6 | 423,563 | -2.13% |
| 2026-05-24 | 4.7 | 4.7 | 4.6 | 4.7 | 477,308 | +2.17% |
| 2026-05-23 | 4.6 | 4.7 | 4.5 | 4.6 | 501,951 | +0.00% |
| 2026-05-21 | 4.6 | 4.6 | 4.5 | 4.6 | 482,206 | +2.22% |
| 2026-05-20 | 4.5 | 4.6 | 4.4 | 4.5 | 488,625 | +2.27% |
| 2026-05-19 | 4.5 | 4.6 | 4.4 | 4.4 | 330,694 | -2.22% |
| 2026-05-18 | 4.5 | 4.7 | 4.5 | 4.5 | 594,966 | -2.17% |
| 2026-05-17 | 4.4 | 4.6 | 4.4 | 4.6 | 871,438 | +4.55% |
| 2026-05-14 | 4.3 | 4.5 | 4.3 | 4.4 | 853,412 | +2.33% |
| 2026-05-13 | 4.5 | 4.5 | 4.1 | 4.3 | 2,171,779 | -2.27% |
| 2026-05-12 | 4.5 | 4.5 | 4.4 | 4.4 | 264,424 | +0.00% |
| 2026-05-11 | 4.5 | 4.5 | 4.4 | 4.4 | 436,912 | -2.22% |
| 2026-05-10 | 4.4 | 4.6 | 4.4 | 4.5 | 392,428 | +2.27% |
| 2026-05-07 | 4.6 | 4.6 | 4.4 | 4.4 | 625,697 | -2.22% |
| 2026-05-06 | 4.7 | 4.7 | 4.5 | 4.5 | 1,174,248 | -2.17% |
| 2026-05-05 | 4.6 | 4.7 | 4.5 | 4.6 | 982,979 | +0.00% |
| 2026-05-04 | 4.8 | 4.8 | 4.5 | 4.6 | 1,063,384 | -2.13% |
| 2026-05-03 | 4.8 | 4.8 | 4.5 | 4.7 | 1,690,755 | -2.08% |