KDS Accessories Limited (DSE:KDSALTD)
Bangladesh · Delayed Price · Currency is BDT 39.60
-0.20 (-0.50%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 40.10 | 40.10 | 38.70 | 38.80 | 38.80 | -3.24% | 285,403 |
| Jun 19, 2025 | 40.60 | 41.00 | 40.00 | 40.10 | 40.10 | -1.23% | 402,226 |
| Jun 18, 2025 | 40.70 | 41.10 | 40.40 | 40.60 | 40.60 | -0.49% | 430,681 |
| Jun 17, 2025 | 41.80 | 41.80 | 40.50 | 40.80 | 40.80 | -2.39% | 905,745 |
| Jun 16, 2025 | 40.90 | 42.10 | 40.60 | 41.80 | 41.80 | 2.45% | 693,981 |
| Jun 15, 2025 | 41.00 | 41.00 | 39.00 | 40.80 | 40.80 | 0.25% | 783,658 |
| Jun 4, 2025 | 41.20 | 41.30 | 40.50 | 40.70 | 40.70 | - | 382,388 |
| Jun 3, 2025 | 42.60 | 42.90 | 40.10 | 40.70 | 40.70 | -4.91% | 883,536 |
| Jun 2, 2025 | 41.50 | 43.00 | 41.50 | 42.80 | 42.80 | 3.13% | 651,814 |
| Jun 1, 2025 | 40.20 | 41.80 | 39.40 | 41.50 | 41.50 | 4.80% | 2,001,586 |
| May 29, 2025 | 39.70 | 40.50 | 39.00 | 39.60 | 39.60 | - | 186,981 |
| May 28, 2025 | 41.20 | 41.20 | 39.30 | 39.60 | 39.60 | -2.22% | 208,759 |
| May 27, 2025 | 41.40 | 41.80 | 40.30 | 40.50 | 40.50 | -1.22% | 243,379 |
| May 26, 2025 | 41.90 | 42.10 | 40.90 | 41.00 | 41.00 | -1.20% | 304,896 |
| May 25, 2025 | 41.60 | 41.70 | 40.30 | 41.50 | 41.50 | 1.72% | 341,811 |
| May 24, 2025 | 41.40 | 42.00 | 40.70 | 40.80 | 40.80 | -1.45% | 437,005 |
| May 22, 2025 | 43.00 | 43.10 | 41.20 | 41.40 | 41.40 | -2.82% | 462,116 |