KDS Accessories Limited (DSE:KDSALTD)
Bangladesh · Delayed Price · Currency is BDT 51.10
-1.80 (-3.40%)
At close: Jul 23, 2026
KDS Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 52.90 | 54.40 | 52.70 | 52.90 | 52.90 | -1.12% | 1,019,319 |
| Jul 14, 2026 | 53.50 | 54.00 | 53.20 | 53.50 | 53.50 | 0.56% | 705,186 |
| Jul 13, 2026 | 53.20 | 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 | 53.00 | 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 |
| Jun 25, 2026 | 54.00 | 55.20 | 53.60 | 54.00 | 54.00 | - | 1,597,253 |
| Jun 24, 2026 | 50.90 | 54.70 | 50.70 | 54.00 | 54.00 | 6.51% | 3,994,981 |
| Jun 23, 2026 | 50.70 | 50.90 | 49.30 | 50.70 | 50.70 | 1.40% | 728,218 |
| Jun 22, 2026 | 50.00 | 51.90 | 49.70 | 50.00 | 50.00 | -3.47% | 1,009,408 |
| Jun 21, 2026 | 49.80 | 53.00 | 49.80 | 51.80 | 51.80 | 4.65% | 3,109,950 |
| Jun 18, 2026 | 49.50 | 50.10 | 48.70 | 49.50 | 49.50 | 1.64% | 519,582 |
| Jun 17, 2026 | 48.70 | 49.60 | 48.50 | 48.70 | 48.70 | -0.61% | 574,661 |
| Jun 16, 2026 | 49.30 | 49.70 | 49.00 | 49.00 | 49.00 | -0.61% | 418,317 |
| Jun 15, 2026 | 49.50 | 50.50 | 49.10 | 49.30 | 49.30 | -0.40% | 691,290 |
| Jun 14, 2026 | 49.30 | 49.90 | 48.90 | 49.50 | 49.50 | 1.43% | 471,573 |
| Jun 11, 2026 | 48.80 | 49.70 | 48.70 | 48.80 | 48.80 | -1.41% | 749,647 |
| Jun 10, 2026 | 49.50 | 50.80 | 49.30 | 49.50 | 49.50 | -1.39% | 644,230 |
| Jun 9, 2026 | 48.80 | 50.50 | 48.80 | 50.20 | 50.20 | 1.83% | 908,068 |
| Jun 8, 2026 | 50.60 | 50.60 | 48.90 | 49.30 | 49.30 | -2.57% | 774,418 |
| Jun 7, 2026 | 51.10 | 52.00 | 50.40 | 50.60 | 50.60 | -0.59% | 1,531,976 |
| Jun 4, 2026 | 50.90 | 51.40 | 49.40 | 50.90 | 50.90 | 1.19% | 1,651,072 |
| Jun 3, 2026 | 50.30 | 51.80 | 49.90 | 50.30 | 50.30 | 0.60% | 1,412,557 |
| Jun 2, 2026 | 50.00 | 50.50 | 49.10 | 50.00 | 50.00 | 2.04% | 1,151,001 |
| Jun 1, 2026 | 50.30 | 50.40 | 48.90 | 49.00 | 49.00 | -1.21% | 1,049,994 |
| May 24, 2026 | 50.80 | 51.00 | 48.90 | 49.60 | 49.60 | -1.98% | 1,330,320 |
| May 23, 2026 | 51.00 | 52.50 | 50.20 | 50.60 | 50.60 | -1.17% | 1,784,687 |
| May 21, 2026 | 49.00 | 52.40 | 48.80 | 51.20 | 51.20 | 5.57% | 3,119,078 |
| May 20, 2026 | 47.40 | 49.10 | 47.00 | 48.50 | 48.50 | 2.75% | 1,313,728 |
| May 19, 2026 | 47.20 | 47.80 | 46.90 | 47.20 | 47.20 | 0.21% | 598,390 |
| May 18, 2026 | 47.00 | 48.00 | 46.80 | 47.10 | 47.10 | 0.64% | 984,035 |
| May 17, 2026 | 46.00 | 47.30 | 45.80 | 46.80 | 46.80 | 2.18% | 642,759 |
| May 14, 2026 | 45.80 | 46.50 | 45.70 | 45.80 | 45.80 | -0.65% | 397,879 |
| May 13, 2026 | 46.10 | 47.10 | 45.90 | 46.10 | 46.10 | -0.43% | 509,870 |
| May 12, 2026 | 46.30 | 46.60 | 45.50 | 46.30 | 46.30 | 1.76% | 334,503 |
| May 11, 2026 | 45.40 | 46.00 | 45.10 | 45.50 | 45.50 | 0.44% | 325,914 |
| May 10, 2026 | 46.10 | 46.40 | 45.20 | 45.30 | 45.30 | -1.74% | 478,221 |