KDS Accessories Limited (DSE:KDSALTD)
Bangladesh · Delayed Price · Currency is BDT 45.20
-0.30 (-0.66%)
At close: Sep 8, 2026
KDS Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 45.80 | 46.20 | 44.50 | 45.20 | 45.20 | -0.66% | 104,970 |
| Sep 7, 2026 | 45.50 | 45.90 | 43.40 | 45.50 | 45.50 | 1.34% | 115,717 |
| Sep 6, 2026 | 47.20 | 47.20 | 44.40 | 44.90 | 44.90 | -4.87% | 126,331 |
| Sep 3, 2026 | 47.20 | 47.90 | 47.00 | 47.20 | 47.20 | -0.63% | 130,572 |
| Sep 2, 2026 | 47.50 | 47.60 | 46.90 | 47.50 | 47.50 | 0.64% | 148,754 |
| Sep 1, 2026 | 47.20 | 47.60 | 46.00 | 47.20 | 47.20 | 3.06% | 197,466 |
| Aug 31, 2026 | 45.80 | 46.20 | 45.30 | 45.80 | 45.80 | -0.65% | 73,828 |
| Aug 30, 2026 | 47.10 | 47.10 | 45.80 | 46.10 | 46.10 | -2.12% | 364,470 |
| Aug 27, 2026 | 47.30 | 47.60 | 47.00 | 47.10 | 47.10 | - | 49,640 |
| Aug 25, 2026 | 47.10 | 47.30 | 46.30 | 47.10 | 47.10 | 1.07% | 136,331 |
| Aug 24, 2026 | 46.60 | 47.90 | 46.50 | 46.60 | 46.60 | -1.89% | 158,482 |
| Aug 23, 2026 | 48.60 | 48.60 | 47.30 | 47.50 | 47.50 | -1.25% | 99,336 |
| Aug 20, 2026 | 48.90 | 48.90 | 47.70 | 48.10 | 48.10 | -0.41% | 133,298 |
| Aug 19, 2026 | 48.30 | 49.30 | 47.80 | 48.30 | 48.30 | -0.41% | 123,547 |
| Aug 18, 2026 | 48.50 | 50.50 | 48.10 | 48.50 | 48.50 | -1.82% | 272,637 |
| Aug 17, 2026 | 49.40 | 50.10 | 49.10 | 49.40 | 49.40 | -0.40% | 300,526 |
| Aug 16, 2026 | 50.40 | 50.70 | 49.50 | 49.60 | 49.60 | -1.59% | 227,028 |
| Aug 13, 2026 | 50.90 | 50.90 | 50.20 | 50.40 | 50.40 | -0.59% | 117,004 |
| Aug 12, 2026 | 50.80 | 51.40 | 50.30 | 50.70 | 50.70 | - | 270,166 |
| Aug 11, 2026 | 50.50 | 50.90 | 50.50 | 50.70 | 50.70 | 0.60% | 205,234 |
| Aug 10, 2026 | 49.80 | 50.60 | 49.80 | 50.40 | 50.40 | 1.20% | 129,672 |
| Aug 9, 2026 | 49.50 | 50.60 | 49.50 | 49.80 | 49.80 | -0.40% | 166,834 |
| Aug 6, 2026 | 50.70 | 51.20 | 49.60 | 50.00 | 50.00 | -1.57% | 348,551 |
| Aug 4, 2026 | 51.50 | 51.60 | 50.70 | 50.80 | 50.80 | -0.78% | 256,170 |
| Aug 3, 2026 | 50.70 | 51.50 | 50.20 | 51.20 | 51.20 | 1.19% | 358,409 |
| Aug 2, 2026 | 50.90 | 51.10 | 50.50 | 50.60 | 50.60 | 0.20% | 243,626 |
| Jul 30, 2026 | 50.90 | 50.90 | 50.00 | 50.50 | 50.50 | -0.20% | 318,689 |
| Jul 29, 2026 | 51.70 | 52.30 | 50.40 | 50.60 | 50.60 | -1.75% | 447,011 |
| Jul 28, 2026 | 50.50 | 51.70 | 50.30 | 51.50 | 51.50 | 2.18% | 331,731 |
| Jul 27, 2026 | 50.00 | 51.00 | 49.80 | 50.40 | 50.40 | 1.61% | 295,384 |
| Jul 26, 2026 | 51.50 | 51.50 | 49.50 | 49.60 | 49.60 | -2.94% | 411,070 |
| Jul 23, 2026 | 52.90 | 53.00 | 50.80 | 51.10 | 51.10 | -3.40% | 694,152 |
| Jul 22, 2026 | 53.70 | 53.80 | 52.80 | 52.90 | 52.90 | -0.94% | 501,187 |
| Jul 21, 2026 | 53.20 | 53.60 | 53.10 | 53.40 | 53.40 | 0.95% | 585,018 |
| Jul 20, 2026 | 53.00 | 53.20 | 52.60 | 52.90 | 52.90 | - | 390,343 |
| Jul 19, 2026 | 53.30 | 54.10 | 52.80 | 52.90 | 52.90 | -0.19% | 683,371 |
| Jul 16, 2026 | 53.50 | 53.60 | 52.50 | 53.00 | 53.00 | 0.19% | 591,588 |
| Jul 15, 2026 | 53.70 | 54.40 | 52.70 | 52.90 | 52.90 | -1.12% | 1,019,319 |
| Jul 14, 2026 | 53.40 | 54.00 | 53.20 | 53.50 | 53.50 | 0.56% | 705,186 |
| Jul 13, 2026 | 53.40 | 54.50 | 53.10 | 53.20 | 53.20 | 0.19% | 1,195,314 |
| Jul 12, 2026 | 53.10 | 53.90 | 52.90 | 53.10 | 53.10 | - | 1,007,865 |
| Jul 9, 2026 | 54.20 | 54.60 | 52.90 | 53.10 | 53.10 | -0.93% | 966,998 |
| Jul 8, 2026 | 53.40 | 54.20 | 52.70 | 53.60 | 53.60 | 0.94% | 771,623 |
| Jul 7, 2026 | 54.40 | 54.50 | 52.90 | 53.10 | 53.10 | -2.39% | 961,483 |
| Jul 6, 2026 | 53.90 | 55.90 | 53.90 | 54.40 | 54.40 | 1.68% | 1,581,772 |
| Jul 5, 2026 | 53.00 | 53.90 | 52.70 | 53.50 | 53.50 | 1.33% | 1,087,587 |
| Jul 2, 2026 | 53.30 | 53.80 | 52.60 | 52.80 | 52.80 | -0.75% | 1,170,443 |
| Jun 30, 2026 | 53.30 | 54.00 | 52.80 | 53.20 | 53.20 | 0.38% | 1,100,044 |
| Jun 29, 2026 | 54.20 | 54.30 | 52.70 | 53.00 | 53.00 | -1.67% | 1,209,700 |
| Jun 28, 2026 | 54.00 | 54.80 | 53.00 | 53.90 | 53.90 | -0.19% | 1,926,763 |