KDS Accessories Limited (DSE:KDSALTD)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
48.00
-0.40 (-0.83%)
At close: Sep 25, 2025

KDS Accessories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202548.5049.5047.6048.0048.00-0.83%693,992
Sep 24, 202547.6048.6046.9048.4048.402.98%458,483
Sep 23, 202547.4047.4046.0047.0047.001.08%574,175
Sep 22, 202547.7048.0046.1046.5046.50-2.52%501,190
Sep 21, 202549.9050.2047.0047.7047.70-2.85%817,161
Sep 18, 202550.4050.7048.8049.1049.10-2.00%899,393
Sep 17, 202550.7051.8049.9050.1050.10-0.20%1,392,690
Sep 16, 202548.5050.6048.5050.2050.204.15%920,012
Sep 15, 202549.0049.5047.9048.2048.20-1.43%1,012,085
Sep 14, 202551.4051.6048.7048.9048.90-4.12%956,014
Sep 11, 202549.7052.0048.6051.0051.003.66%1,311,863
Sep 10, 202551.7052.1048.9049.2049.20-4.28%1,353,492
Sep 9, 202550.5053.5049.6051.4051.402.59%2,580,053
Sep 8, 202551.5052.9049.7050.1050.10-1.57%2,497,422
Sep 7, 202546.8050.9046.6050.9050.909.94%3,596,287
Sep 4, 202546.0047.5045.3046.3046.300.65%1,411,869
Sep 3, 202547.0047.2045.7046.0046.00-1.29%1,119,768
Sep 2, 202545.4047.0045.2046.6046.603.33%1,126,398
Sep 1, 202546.2046.8044.7045.1045.10-1.53%1,121,089
Aug 31, 202546.7047.4045.5045.8045.80-1.51%1,448,318
Aug 28, 202547.5048.2046.2046.5046.50-0.85%1,314,925
Aug 27, 202544.6048.5044.1046.9046.905.87%2,445,112
Aug 26, 202545.3045.7043.9044.3044.30-1.34%1,484,149
Aug 25, 202544.9045.2043.3044.9044.900.45%1,796,472
Aug 24, 202543.2045.1043.0044.7044.704.68%2,628,684
Aug 21, 202542.5043.3041.7042.7042.700.71%781,502
Aug 20, 202543.1043.6042.2042.4042.40-2.30%825,570
Aug 19, 202542.3044.5042.3043.4043.403.33%1,947,350
Aug 18, 202542.9043.0041.7042.0042.00-2.10%1,612,562
Aug 17, 202542.7043.2042.4042.9042.901.42%935,593
Aug 14, 202540.5042.5040.5042.3042.306.02%2,020,004
Aug 13, 202540.0040.6039.5039.9039.90-0.25%367,878
Aug 12, 202540.1041.0039.8040.0040.001.01%536,962
Aug 11, 202539.9040.5039.5039.6039.60-0.50%372,122
Aug 10, 202540.3040.7039.8039.8039.80-1.73%347,293
Aug 7, 202541.4041.4040.2040.5040.50-1.22%291,539
Aug 6, 202541.3041.7040.8041.0041.00-0.24%348,810
Aug 4, 202541.5042.0041.0041.1041.10-0.24%551,511
Aug 3, 202540.7041.7040.7041.2041.202.49%721,557
Jul 31, 202540.7040.8040.1040.2040.20-0.25%277,780
Jul 30, 202540.5040.9039.8040.3040.30-264,829
Jul 29, 202541.1041.6040.1040.3040.30-1.71%453,018
Jul 28, 202540.9041.3040.8041.0041.000.24%255,754
Jul 27, 202541.9041.9040.7040.9040.90-1.68%383,851
Jul 24, 202542.2042.4041.5041.6041.60-0.72%544,147
Jul 23, 202542.7043.2041.8041.9041.90-0.95%959,016
Jul 22, 202541.7042.7041.2042.3042.301.44%687,282
Jul 21, 202541.7042.6041.4041.7041.70-1,043,757
Jul 20, 202542.8043.0041.6041.7041.70-1.88%735,765
Jul 17, 202543.6043.6042.3042.5042.50-2.52%623,867