📋 KEYACOSMET Keya Cosmetics Ltd.
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
+1.92%
5.20 → 5.30 (+0.10 tk)
Highest
5.90
29 Jul 2026
Lowest
4.80
22 Jun 2026
Up and down days
17 / 20
27 unchanged · 64 sessions
📊 Against the rest of the market
KEYACOSMET
+1.92%
DSEX index
-1.26%
Pharmaceuticals & Chemicals (34 companies)
-5.00%
Ahead of the index by
+3.18%
🎢 How rough the ride was
Deepest fall from a peak
-15.52%
3 Aug 2026 → 13 Sep 2026
Swing, yearly basis
34.5%
Best single day
+6.00% 30 Jun 2026
Worst single day
-3.92% 13 Sep 2026
Longest run of rises
3 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
86,830,699
Average per day
1,356,730
Money traded, total
464.4 mn tk
Number of trades
20,196
Busiest day
6,019,014 30 Jun 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
17 Sep 2026 ·
macd cross up
buy 5.30
30 Aug 2026 ·
trend break
sell 5.30
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 5.40 | 5.50 | 5.30 | 5.30 | -1.85% | 107,838 | 62 | 0.58 |
| 20 Sep 2026 | 5.30 | 5.60 | 5.10 | 5.40 | +1.89% | 2,641,127 | 479 | 14.48 |
| 17 Sep 2026 | 5.20 | 5.30 | 5.10 | 5.30 | +1.92% | 786,616 | 253 | 4.12 |
| 16 Sep 2026 | 5.10 | 5.30 | 5.00 | 5.20 | +1.96% | 1,033,316 | 203 | 5.33 |
| 15 Sep 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 0.00% | 667,872 | 116 | 3.41 |
| 14 Sep 2026 | 4.90 | 5.20 | 4.90 | 5.10 | +4.08% | 1,383,456 | 191 | 7.03 |
| 13 Sep 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -3.92% | 763,151 | 158 | 3.81 |
| 10 Sep 2026 | 5.00 | 5.20 | 5.00 | 5.10 | +2.00% | 1,118,034 | 152 | 5.68 |
| 9 Sep 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 836,161 | 181 | 4.14 |
| 8 Sep 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 0.00% | 732,135 | 168 | 3.67 |
| 7 Sep 2026 | 5.10 | 5.40 | 4.90 | 5.00 | -1.96% | 1,258,243 | 300 | 6.29 |
| 6 Sep 2026 | 5.20 | 5.20 | 5.00 | 5.10 | -1.92% | 824,956 | 369 | 4.18 |
| 3 Sep 2026 | 5.30 | 5.40 | 5.10 | 5.20 | -1.89% | 999,068 | 335 | 5.19 |
| 2 Sep 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 0.00% | 428,756 | 137 | 2.31 |
| 1 Sep 2026 | 5.20 | 5.40 | 5.20 | 5.30 | +3.92% | 529,181 | 196 | 2.82 |
| 31 Aug 2026 | 5.20 | 5.30 | 4.90 | 5.10 | -3.77% | 1,835,428 | 464 | 9.31 |
| 30 Aug 2026 | 5.40 | 5.50 | 4.90 | 5.30 | -1.85% | 1,671,627 | 304 | 8.82 |
| 27 Aug 2026 | 5.40 | 5.70 | 5.40 | 5.40 | 0.00% | 365,624 | 114 | 1.99 |
| 25 Aug 2026 | 5.40 | 5.50 | 5.40 | 5.40 | -1.82% | 1,126,700 | 213 | 6.10 |
| 24 Aug 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 0.00% | 1,336,463 | 268 | 7.26 |
| 23 Aug 2026 | 5.70 | 5.80 | 5.50 | 5.50 | -3.51% | 1,198,579 | 279 | 6.71 |
| 20 Aug 2026 | 5.50 | 5.80 | 5.60 | 5.70 | +3.64% | 2,394,012 | 500 | 13.60 |
| 19 Aug 2026 | 5.40 | 5.60 | 5.40 | 5.50 | +1.85% | 1,492,537 | 275 | 8.15 |
| 18 Aug 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 0.00% | 1,297,706 | 228 | 7.07 |
| 17 Aug 2026 | 5.50 | 5.60 | 5.40 | 5.40 | -1.82% | 1,215,648 | 254 | 6.64 |
| 16 Aug 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 0.00% | 891,303 | 191 | 4.92 |
| 13 Aug 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 0.00% | 1,132,141 | 281 | 6.23 |
| 12 Aug 2026 | 5.60 | 5.70 | 5.50 | 5.50 | -1.79% | 1,075,406 | 261 | 5.99 |
| 11 Aug 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 1,294,278 | 266 | 7.25 |
| 10 Aug 2026 | 5.50 | 5.70 | 5.50 | 5.60 | +1.82% | 1,167,864 | 288 | 6.53 |
| 9 Aug 2026 | 5.60 | 5.60 | 5.50 | 5.50 | -1.79% | 1,131,416 | 233 | 6.26 |
| 6 Aug 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 0.00% | 1,302,784 | 240 | 7.35 |
| 4 Aug 2026 | 5.80 | 5.90 | 5.60 | 5.60 | -3.45% | 1,884,212 | 349 | 10.72 |
| 3 Aug 2026 | 5.60 | 5.80 | 5.60 | 5.80 | +3.57% | 2,645,044 | 595 | 15.08 |
| 2 Aug 2026 | 5.50 | 5.70 | 5.50 | 5.60 | +1.82% | 1,887,731 | 489 | 10.55 |
| 30 Jul 2026 | 5.60 | 5.60 | 5.40 | 5.50 | -1.79% | 2,954,434 | 552 | 16.21 |
| 29 Jul 2026 | 5.70 | 5.90 | 5.50 | 5.60 | -1.75% | 3,302,231 | 610 | 18.79 |
| 28 Jul 2026 | 5.40 | 5.70 | 5.40 | 5.70 | +5.56% | 4,917,907 | 1,058 | 27.59 |
| 27 Jul 2026 | 5.20 | 5.50 | 5.20 | 5.40 | +3.85% | 3,880,392 | 860 | 20.80 |
| 26 Jul 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 0.00% | 1,252,626 | 258 | 6.50 |
| 23 Jul 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 0.00% | 1,164,983 | 330 | 6.07 |
| 22 Jul 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 0.00% | 1,136,319 | 320 | 5.90 |
| 21 Jul 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 0.00% | 827,179 | 255 | 4.29 |
| 20 Jul 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 0.00% | 439,013 | 149 | 2.27 |
| 19 Jul 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 0.00% | 1,478,257 | 337 | 7.70 |
| 16 Jul 2026 | 5.20 | 5.20 | 5.10 | 5.20 | +1.96% | 697,045 | 155 | 3.58 |
| 15 Jul 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 0.00% | 1,400,329 | 350 | 7.22 |
| 14 Jul 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 0.00% | 851,600 | 240 | 4.37 |
| 13 Jul 2026 | 5.20 | 5.30 | 5.10 | 5.10 | -1.92% | 822,654 | 183 | 4.26 |
| 12 Jul 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 0.00% | 1,839,652 | 394 | 9.56 |
| 9 Jul 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 0.00% | 756,380 | 246 | 3.92 |
| 8 Jul 2026 | 5.10 | 5.20 | 5.10 | 5.20 | +1.96% | 582,454 | 194 | 2.99 |
| 7 Jul 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 0.00% | 1,064,734 | 249 | 5.43 |
| 6 Jul 2026 | 5.20 | 5.20 | 5.00 | 5.10 | -1.92% | 1,236,331 | 389 | 6.31 |
| 5 Jul 2026 | 5.30 | 5.30 | 5.10 | 5.20 | -1.89% | 624,419 | 223 | 3.23 |
| 2 Jul 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 0.00% | 1,402,586 | 471 | 7.34 |
| 30 Jun 2026 | 5.10 | 5.40 | 5.00 | 5.30 | +6.00% | 6,019,014 | 1,272 | 31.90 |
| 29 Jun 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 964,201 | 310 | 4.81 |
| 28 Jun 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 792,287 | 227 | 3.94 |
| 25 Jun 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 1,012,439 | 259 | 5.06 |
| 24 Jun 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 0.00% | 700,145 | 161 | 3.48 |
| 23 Jun 2026 | 4.90 | 5.00 | 4.80 | 5.00 | +2.04% | 462,698 | 163 | 2.26 |
| 22 Jun 2026 | 5.00 | 5.10 | 4.80 | 4.90 | -2.00% | 790,167 | 256 | 3.88 |
| 21 Jun 2026 | 5.30 | 5.30 | 5.00 | 5.00 | -3.85% | 1,001,810 | 333 | 5.14 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.