DSE : KOHINOOR
Kohinoor Chemical Company (Bangladesh) Ltd. — Price history
Industrial Organic Chemicals · Bangladesh
Last price 500.4 BDT (At close: Oct 29, 2026) · Market cap 20.41B
Latest research: Kohinoor Chemical Company (Bangladesh) valuation report: fair value BDT 121–215 (Oct 2026) · Fair value range BDT 121-215: Tibet detergent and soaps grow ~10% a year but a 14% margin is near its peak
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Kohinoor Chemical Company (Bangladesh) Ltd. (KOHINOOR) closed at 500.4 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 | 514 | 518 | 499.1 | 500.4 | 9,109 | -3.38% |
| 2026-10-28 | 516.5 | 520.7 | 514 | 517.9 | 18,282 | +0.10% |
| 2026-10-27 | 518 | 522 | 510 | 517.4 | 3,750 | -0.12% |
| 2026-10-26 | 507.1 | 519.8 | 507.1 | 518 | 3,227 | +2.15% |
| 2026-10-25 | 504.5 | 507.8 | 503.9 | 507.1 | 2,247 | +0.54% |
| 2026-10-19 | 507.4 | 509.9 | 503.7 | 504.4 | 8,795 | -0.85% |
| 2026-10-17 | 511.5 | 511.5 | 507.8 | 508.7 | 3,736 | -0.55% |
| 2026-10-15 | 511.5 | 513.2 | 509.7 | 511.5 | 1,327 | +0.33% |
| 2026-10-14 | 514.4 | 514.4 | 509 | 509.8 | 408 | -0.02% |
| 2026-10-13 | 508.9 | 515.2 | 508.9 | 509.9 | 1,198 | +0.26% |
| 2026-10-12 | 510.2 | 515 | 507.9 | 508.6 | 8,283 | -0.27% |
| 2026-10-11 | 512 | 513.8 | 509.1 | 510 | 4,130 | +0.04% |
| 2026-10-08 | 509.8 | 515 | 508 | 509.8 | 3,011 | +0.04% |
| 2026-10-07 | 509.6 | 515.8 | 506.4 | 509.6 | 9,858 | -0.20% |
| 2026-10-06 | 515 | 517.6 | 508.5 | 510.6 | 6,153 | -1.18% |
| 2026-10-05 | 516.7 | 526.1 | 516.6 | 516.7 | 11,254 | -0.65% |
| 2026-10-04 | 520.2 | 522 | 520 | 520.1 | 1,750 | -0.50% |
| 2026-10-01 | 522.7 | 525 | 520.1 | 522.7 | 1,309 | +0.13% |
| 2026-09-30 | 520.5 | 522.9 | 520.1 | 522 | 2,413 | +0.29% |
| 2026-09-29 | 520.7 | 521.9 | 518.8 | 520.5 | 1,808 | +0.00% |
| 2026-09-28 | 525 | 525 | 519 | 520.5 | 5,242 | -0.27% |
| 2026-09-27 | 523 | 529 | 521.1 | 521.9 | 3,038 | -0.63% |
| 2026-09-24 | 525.1 | 529 | 523 | 525.2 | 1,797 | -0.11% |
| 2026-09-23 | 526 | 527 | 523.3 | 525.8 | 4,636 | +0.52% |
| 2026-09-22 | 525 | 526.8 | 522.2 | 523.1 | 3,994 | -0.13% |
| 2026-09-21 | 524.3 | 534.9 | 522.6 | 523.8 | 3,831 | -1.17% |
| 2026-09-20 | 527.3 | 531 | 527.2 | 530 | 1,095 | +0.65% |
| 2026-09-17 | 532.3 | 532.3 | 525 | 526.6 | 1,623 | +0.30% |
| 2026-09-16 | 527.1 | 534 | 523 | 525 | 4,563 | -0.47% |
| 2026-09-15 | 518.4 | 532 | 518.4 | 527.5 | 4,914 | +1.29% |
| 2026-09-14 | 521.8 | 521.8 | 518 | 520.8 | 1,070 | -0.19% |
| 2026-09-13 | 525.1 | 539 | 520 | 521.8 | 7,252 | -1.17% |
| 2026-09-10 | 528 | 531.8 | 525.1 | 528 | 586 | -0.02% |
| 2026-09-09 | 528.1 | 531.9 | 526.1 | 528.1 | 2,188 | +0.23% |
| 2026-09-08 | 526.9 | 538 | 526.1 | 526.9 | 2,104 | -1.11% |
| 2026-09-07 | 534 | 534 | 525 | 532.8 | 11,312 | +0.06% |
| 2026-09-06 | 530 | 543.7 | 530 | 532.5 | 5,682 | -0.36% |
| 2026-09-03 | 537.6 | 537.6 | 533.1 | 534.4 | 1,385 | +0.07% |
| 2026-09-02 | 534 | 543.9 | 533 | 534 | 2,269 | -0.15% |
| 2026-09-01 | 521 | 543 | 521 | 534.8 | 2,446 | +0.51% |
| 2026-08-31 | 530.1 | 537 | 530.1 | 532.1 | 1,752 | +0.13% |
| 2026-08-30 | 533.2 | 540.4 | 530.3 | 531.4 | 3,273 | -0.34% |
| 2026-08-27 | 533.8 | 543 | 532.1 | 533.2 | 4,173 | +0.02% |
| 2026-08-25 | 532.5 | 539.8 | 532 | 533.1 | 2,061 | +0.15% |
| 2026-08-24 | 532.3 | 545.3 | 529.3 | 532.3 | 5,413 | -1.77% |
| 2026-08-23 | 561.5 | 561.5 | 541 | 541.9 | 4,064 | -1.79% |
| 2026-08-20 | 546 | 558.9 | 546 | 551.8 | 3,071 | -0.36% |
| 2026-08-19 | 553.8 | 562.7 | 552.8 | 553.8 | 10,722 | -1.05% |
| 2026-08-18 | 559.7 | 565 | 552 | 559.7 | 41,698 | +1.05% |
| 2026-08-17 | 562 | 565.4 | 551 | 553.9 | 24,543 | -1.28% |
| 2026-08-16 | 556.1 | 562 | 556.1 | 561.1 | 24,758 | +0.92% |
| 2026-08-13 | 556 | 558 | 545.5 | 556 | 21,073 | +1.29% |
| 2026-08-12 | 554.4 | 554.4 | 541.2 | 548.9 | 16,226 | +0.09% |
| 2026-08-11 | 548.4 | 550 | 546.9 | 548.4 | 8,174 | +0.27% |
| 2026-08-10 | 546.9 | 553 | 542 | 546.9 | 18,782 | +0.46% |
| 2026-08-09 | 554.9 | 554.9 | 541.2 | 544.4 | 13,368 | -1.98% |
| 2026-08-06 | 563.9 | 565.9 | 554 | 555.4 | 39,004 | +0.05% |
| 2026-08-04 | 540 | 565 | 535.5 | 555.1 | 72,275 | +3.08% |
| 2026-08-03 | 526 | 540 | 525 | 538.5 | 16,667 | +2.10% |
| 2026-08-02 | 540 | 541.3 | 525.8 | 527.4 | 6,060 | -0.11% |
| 2026-07-30 | 522.1 | 532 | 522.1 | 528 | 11,144 | +1.23% |
| 2026-07-29 | 521.6 | 534 | 519.4 | 521.6 | 10,963 | -1.79% |
| 2026-07-28 | 539.5 | 539.5 | 524.3 | 531.1 | 7,281 | +0.00% |
| 2026-07-27 | 520.1 | 540 | 519 | 531.1 | 9,259 | +2.45% |
| 2026-07-26 | 525.3 | 535 | 517 | 518.4 | 4,098 | -1.31% |
| 2026-07-23 | 525.3 | 530 | 523.5 | 525.3 | 10,990 | -0.76% |
| 2026-07-22 | 529.3 | 537 | 527.8 | 529.3 | 9,750 | -0.58% |
| 2026-07-21 | 532.4 | 542.9 | 532 | 532.4 | 16,628 | -0.60% |
| 2026-07-20 | 535.6 | 540 | 521 | 535.6 | 10,222 | +1.17% |
| 2026-07-19 | 540.3 | 548.9 | 522.3 | 529.4 | 16,852 | -2.02% |
| 2026-07-16 | 535.2 | 548 | 535 | 540.3 | 40,723 | +0.97% |
| 2026-07-15 | 514.7 | 548 | 513.9 | 535.1 | 49,896 | +4.35% |
| 2026-07-14 | 512 | 513.1 | 509.5 | 512.8 | 11,500 | +0.61% |
| 2026-07-13 | 509.7 | 513.8 | 509 | 509.7 | 9,024 | -0.04% |
| 2026-07-12 | 507.4 | 513.6 | 507.4 | 509.9 | 12,002 | +0.06% |
| 2026-07-09 | 508 | 512.5 | 507.9 | 509.6 | 3,989 | +0.33% |
| 2026-07-08 | 509.9 | 509.9 | 507.5 | 507.9 | 2,494 | +0.22% |
| 2026-07-07 | 512.3 | 512.3 | 506.1 | 506.8 | 7,711 | +0.06% |
| 2026-07-06 | 506.5 | 510.9 | 505.8 | 506.5 | 21,892 | -0.16% |
| 2026-07-05 | 506.7 | 511.3 | 506.7 | 507.3 | 14,204 | +0.22% |
| 2026-07-02 | 510 | 512 | 505 | 506.2 | 20,045 | -0.76% |
| 2026-06-30 | 513.6 | 517 | 505 | 510.1 | 20,983 | -0.68% |
| 2026-06-29 | 513.6 | 518 | 510.6 | 513.6 | 7,986 | +0.14% |
| 2026-06-28 | 508.9 | 515.3 | 508.9 | 512.9 | 8,092 | +0.81% |
| 2026-06-25 | 509.5 | 512.5 | 506.2 | 508.8 | 40,489 | -0.12% |
| 2026-06-24 | 509.4 | 510.1 | 505.6 | 509.4 | 12,136 | +0.95% |
| 2026-06-23 | 504.6 | 505.8 | 502.1 | 504.6 | 7,038 | +0.48% |
| 2026-06-22 | 502.2 | 504.2 | 501.3 | 502.2 | 19,434 | -0.40% |
| 2026-06-21 | 507.9 | 507.9 | 503 | 504.2 | 20,306 | -0.24% |
| 2026-06-18 | 506.7 | 509.8 | 505 | 505.4 | 21,880 | -0.10% |
| 2026-06-17 | 505.9 | 511.8 | 502.2 | 505.9 | 27,609 | -0.41% |
| 2026-06-16 | 508 | 510 | 507.7 | 508 | 14,770 | +0.04% |
| 2026-06-15 | 507.8 | 513.5 | 506.8 | 507.8 | 26,066 | -0.37% |
| 2026-06-14 | 513.5 | 513.5 | 508.2 | 509.7 | 11,419 | -0.18% |
| 2026-06-11 | 510.6 | 513.5 | 508.6 | 510.6 | 5,430 | -0.23% |
| 2026-06-10 | 511.8 | 513.5 | 509 | 511.8 | 5,789 | +0.43% |
| 2026-06-09 | 509.9 | 510.9 | 508.5 | 509.6 | 2,011 | +0.30% |
| 2026-06-08 | 508.1 | 511.7 | 508 | 508.1 | 8,511 | -0.57% |
| 2026-06-07 | 510 | 513.9 | 508.2 | 511 | 4,860 | +0.65% |
| 2026-06-04 | 507.7 | 509.7 | 502.1 | 507.7 | 16,140 | -0.22% |
| 2026-06-03 | 508.8 | 509.5 | 507.3 | 508.8 | 4,654 | +0.34% |
| 2026-06-02 | 507.1 | 509 | 506.7 | 507.1 | 2,082 | +0.08% |
| 2026-06-01 | 506.7 | 508 | 506.6 | 506.7 | 2,090 | -0.12% |
| 2026-05-24 | 505.1 | 509.5 | 504.5 | 507.3 | 8,307 | +0.40% |
| 2026-05-23 | 503.9 | 507.7 | 503.4 | 505.3 | 1,458 | +0.82% |
| 2026-05-21 | 501.2 | 502 | 499.5 | 501.2 | 3,187 | +0.62% |
| 2026-05-20 | 498.1 | 501.6 | 497.6 | 498.1 | 6,185 | -0.36% |
| 2026-05-19 | 499.9 | 502 | 497.1 | 499.9 | 2,301 | +0.42% |
| 2026-05-18 | 497.8 | 499.1 | 497 | 497.8 | 4,766 | +0.16% |
| 2026-05-17 | 500 | 500 | 496.4 | 497 | 7,197 | -0.38% |
| 2026-05-14 | 498.9 | 502 | 498.5 | 498.9 | 6,403 | -0.46% |
| 2026-05-13 | 501.1 | 504 | 501 | 501.2 | 944 | +0.04% |
| 2026-05-12 | 501 | 504.7 | 500.3 | 501 | 3,839 | +0.00% |
| 2026-05-11 | 500.7 | 504.6 | 500.2 | 501 | 3,074 | +0.06% |
| 2026-05-10 | 501.5 | 503.9 | 500.2 | 500.7 | 10,766 | -0.14% |
| 2026-05-07 | 501.4 | 505 | 501 | 501.4 | 6,406 | -0.18% |
| 2026-05-06 | 502.3 | 507.8 | 500.8 | 502.3 | 3,291 | +0.02% |
| 2026-05-05 | 504.1 | 504.1 | 501.7 | 502.2 | 3,306 | -0.34% |
| 2026-05-04 | 503.8 | 507.5 | 503.7 | 503.9 | 1,057 | +0.10% |
| 2026-05-03 | 505 | 508.9 | 502.4 | 503.4 | 5,367 | -0.12% |