KDS Accessories Limited (DSE:KDSALTD)
Bangladesh · Delayed Price · Currency is BDT 46.00
-0.60 (-1.29%)
At close: Sep 3, 2025
KDS Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 47.00 | 47.20 | 45.70 | 46.00 | 46.00 | -1.29% | 1,119,768 |
| Sep 2, 2025 | 45.40 | 47.00 | 45.20 | 46.60 | 46.60 | 3.33% | 1,126,398 |
| Sep 1, 2025 | 46.20 | 46.80 | 44.70 | 45.10 | 45.10 | -1.53% | 1,121,089 |
| Aug 31, 2025 | 46.70 | 47.40 | 45.50 | 45.80 | 45.80 | -1.51% | 1,448,318 |
| Aug 28, 2025 | 47.50 | 48.20 | 46.20 | 46.50 | 46.50 | -0.85% | 1,314,925 |
| Aug 27, 2025 | 44.60 | 48.50 | 44.10 | 46.90 | 46.90 | 5.87% | 2,445,112 |
| Aug 26, 2025 | 45.30 | 45.70 | 43.90 | 44.30 | 44.30 | -1.34% | 1,484,149 |
| Aug 25, 2025 | 44.90 | 45.20 | 43.30 | 44.90 | 44.90 | 0.45% | 1,796,472 |
| Aug 24, 2025 | 43.20 | 45.10 | 43.00 | 44.70 | 44.70 | 4.68% | 2,628,684 |
| Aug 21, 2025 | 42.50 | 43.30 | 41.70 | 42.70 | 42.70 | 0.71% | 781,502 |
| Aug 20, 2025 | 43.10 | 43.60 | 42.20 | 42.40 | 42.40 | -2.30% | 825,570 |
| Aug 19, 2025 | 42.30 | 44.50 | 42.30 | 43.40 | 43.40 | 3.33% | 1,947,350 |
| Aug 18, 2025 | 42.90 | 43.00 | 41.70 | 42.00 | 42.00 | -2.10% | 1,612,562 |
| Aug 17, 2025 | 42.70 | 43.20 | 42.40 | 42.90 | 42.90 | 1.42% | 935,593 |
| Aug 14, 2025 | 40.50 | 42.50 | 40.50 | 42.30 | 42.30 | 6.02% | 2,020,004 |
| Aug 13, 2025 | 40.00 | 40.60 | 39.50 | 39.90 | 39.90 | -0.25% | 367,878 |
| Aug 12, 2025 | 40.10 | 41.00 | 39.80 | 40.00 | 40.00 | 1.01% | 536,962 |
| Aug 11, 2025 | 39.90 | 40.50 | 39.50 | 39.60 | 39.60 | -0.50% | 372,122 |
| Aug 10, 2025 | 40.30 | 40.70 | 39.80 | 39.80 | 39.80 | -1.73% | 347,293 |
| Aug 7, 2025 | 41.40 | 41.40 | 40.20 | 40.50 | 40.50 | -1.22% | 291,539 |
| Aug 6, 2025 | 41.30 | 41.70 | 40.80 | 41.00 | 41.00 | -0.24% | 348,810 |
| Aug 4, 2025 | 41.50 | 42.00 | 41.00 | 41.10 | 41.10 | -0.24% | 551,511 |
| Aug 3, 2025 | 40.70 | 41.70 | 40.70 | 41.20 | 41.20 | 2.49% | 721,557 |
| Jul 31, 2025 | 40.70 | 40.80 | 40.10 | 40.20 | 40.20 | -0.25% | 277,780 |
| Jul 30, 2025 | 40.50 | 40.90 | 39.80 | 40.30 | 40.30 | - | 264,829 |
| Jul 29, 2025 | 41.10 | 41.60 | 40.10 | 40.30 | 40.30 | -1.71% | 453,018 |
| Jul 28, 2025 | 40.90 | 41.30 | 40.80 | 41.00 | 41.00 | 0.24% | 255,754 |
| Jul 27, 2025 | 41.90 | 41.90 | 40.70 | 40.90 | 40.90 | -1.68% | 383,851 |
| Jul 24, 2025 | 42.20 | 42.40 | 41.50 | 41.60 | 41.60 | -0.72% | 544,147 |
| Jul 23, 2025 | 42.70 | 43.20 | 41.80 | 41.90 | 41.90 | -0.95% | 959,016 |
| Jul 22, 2025 | 41.70 | 42.70 | 41.20 | 42.30 | 42.30 | 1.44% | 687,282 |
| Jul 21, 2025 | 41.70 | 42.60 | 41.40 | 41.70 | 41.70 | - | 1,043,757 |
| Jul 20, 2025 | 42.80 | 43.00 | 41.60 | 41.70 | 41.70 | -1.88% | 735,765 |
| Jul 17, 2025 | 43.60 | 43.60 | 42.30 | 42.50 | 42.50 | -2.52% | 623,867 |
| Jul 16, 2025 | 42.50 | 44.20 | 42.50 | 43.60 | 43.60 | 3.81% | 1,787,737 |
| Jul 15, 2025 | 41.00 | 42.60 | 40.70 | 42.00 | 42.00 | 2.94% | 899,178 |
| Jul 14, 2025 | 41.50 | 41.50 | 40.70 | 40.80 | 40.80 | -1.45% | 354,070 |
| Jul 13, 2025 | 41.40 | 41.70 | 40.70 | 41.40 | 41.40 | -0.24% | 512,145 |
| Jul 10, 2025 | 42.00 | 42.80 | 41.30 | 41.50 | 41.50 | -0.72% | 874,859 |
| Jul 9, 2025 | 40.60 | 42.00 | 40.50 | 41.80 | 41.80 | 3.47% | 904,874 |
| Jul 8, 2025 | 41.00 | 41.00 | 40.20 | 40.40 | 40.40 | -1.46% | 593,574 |
| Jul 7, 2025 | 41.30 | 41.70 | 40.80 | 41.00 | 41.00 | - | 646,168 |
| Jul 3, 2025 | 40.00 | 41.30 | 40.00 | 41.00 | 41.00 | 2.50% | 877,982 |
| Jul 2, 2025 | 40.00 | 40.40 | 39.50 | 40.00 | 40.00 | 1.27% | 312,207 |
| Jun 30, 2025 | 40.30 | 40.30 | 39.20 | 39.50 | 39.50 | -1.00% | 404,103 |
| Jun 29, 2025 | 40.50 | 40.80 | 39.70 | 39.90 | 39.90 | -1.24% | 508,812 |
| Jun 26, 2025 | 40.20 | 40.60 | 39.90 | 40.40 | 40.40 | 1.51% | 594,513 |
| Jun 25, 2025 | 39.40 | 40.10 | 39.20 | 39.80 | 39.80 | 1.02% | 504,423 |
| Jun 24, 2025 | 39.50 | 40.10 | 39.10 | 39.40 | 39.40 | 0.25% | 312,893 |
| Jun 23, 2025 | 39.00 | 39.50 | 38.50 | 39.30 | 39.30 | 1.29% | 460,061 |