KDS Accessories Limited (DSE:KDSALTD)
Bangladesh · Delayed Price · Currency is BDT 39.90
-0.40 (-0.99%)
At close: Nov 3, 2026
KDS Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 40.90 | 41.50 | 40.20 | 40.90 | 40.90 | 2.51% | 122,159 |
| Nov 3, 2026 | 40.10 | 40.50 | 39.70 | 39.90 | 39.90 | -0.99% | 90,821 |
| Nov 2, 2026 | 40.80 | 41.10 | 39.90 | 40.30 | 40.30 | -0.74% | 56,953 |
| Nov 1, 2026 | 45.20 | 45.20 | 40.50 | 40.60 | 40.60 | -1.46% | 24,674 |
| Oct 29, 2026 | 41.60 | 41.80 | 40.80 | 41.20 | 41.20 | -0.96% | 73,494 |
| Oct 28, 2026 | 40.40 | 41.80 | 40.40 | 41.60 | 41.60 | 2.46% | 62,513 |
| Oct 27, 2026 | 40.30 | 41.00 | 39.40 | 40.60 | 40.60 | 1.50% | 92,985 |
| Oct 26, 2026 | 40.00 | 40.20 | 39.80 | 40.00 | 40.00 | 0.50% | 48,647 |
| Oct 25, 2026 | 41.30 | 41.30 | 39.60 | 39.80 | 39.80 | -3.63% | 128,308 |
| Oct 19, 2026 | 41.10 | 41.70 | 40.70 | 41.30 | 41.30 | -0.24% | 20,699 |
| Oct 17, 2026 | 42.00 | 42.00 | 41.20 | 41.40 | 41.40 | -0.72% | 15,195 |
| Oct 15, 2026 | 41.10 | 41.80 | 41.00 | 41.70 | 41.70 | 2.21% | 88,106 |
| Oct 14, 2026 | 41.20 | 41.40 | 40.40 | 40.80 | 40.80 | -0.49% | 76,824 |
| Oct 13, 2026 | 41.70 | 41.70 | 41.00 | 41.00 | 41.00 | - | 50,925 |
| Oct 12, 2026 | 42.70 | 42.70 | 40.60 | 41.00 | 41.00 | -2.84% | 125,236 |
| Oct 11, 2026 | 42.70 | 43.30 | 41.90 | 42.20 | 42.20 | -1.63% | 123,131 |
| Oct 8, 2026 | 42.90 | 43.50 | 42.60 | 42.90 | 42.90 | - | 119,693 |
| Oct 7, 2026 | 42.90 | 43.00 | 42.40 | 42.90 | 42.90 | 0.70% | 80,470 |
| Oct 6, 2026 | 42.60 | 42.80 | 42.20 | 42.60 | 42.60 | 0.95% | 105,897 |
| Oct 5, 2026 | 42.20 | 44.30 | 42.00 | 42.20 | 42.20 | -2.76% | 115,926 |
| Oct 4, 2026 | 44.10 | 44.10 | 43.00 | 43.40 | 43.40 | -1.81% | 69,770 |
| Oct 1, 2026 | 44.70 | 44.70 | 43.90 | 44.20 | 44.20 | -0.45% | 108,880 |
| Sep 30, 2026 | 44.40 | 44.80 | 44.10 | 44.40 | 44.40 | 0.23% | 81,457 |
| Sep 29, 2026 | 45.00 | 45.00 | 43.80 | 44.30 | 44.30 | -0.67% | 80,837 |
| Sep 28, 2026 | 45.00 | 45.40 | 44.50 | 44.60 | 44.60 | -0.45% | 103,143 |
| Sep 27, 2026 | 45.30 | 45.30 | 44.70 | 44.80 | 44.80 | -1.54% | 135,131 |
| Sep 24, 2026 | 46.00 | 46.90 | 45.40 | 45.50 | 45.50 | -1.09% | 210,699 |
| Sep 23, 2026 | 44.80 | 46.20 | 44.60 | 46.00 | 46.00 | 3.37% | 245,609 |
| Sep 22, 2026 | 44.90 | 45.30 | 44.30 | 44.50 | 44.50 | -1.11% | 72,423 |
| Sep 21, 2026 | 45.70 | 46.20 | 44.80 | 45.00 | 45.00 | -1.75% | 201,612 |
| Sep 20, 2026 | 45.50 | 46.40 | 45.10 | 45.80 | 45.80 | 1.55% | 231,926 |
| Sep 17, 2026 | 45.10 | 45.30 | 43.90 | 45.10 | 45.10 | 1.81% | 128,329 |
| Sep 16, 2026 | 44.00 | 45.00 | 43.20 | 44.30 | 44.30 | 1.14% | 229,264 |
| Sep 15, 2026 | 43.50 | 44.00 | 42.60 | 43.80 | 43.80 | 2.82% | 109,155 |
| Sep 14, 2026 | 43.90 | 44.00 | 42.50 | 42.60 | 42.60 | -1.16% | 68,171 |
| Sep 13, 2026 | 44.80 | 44.80 | 42.90 | 43.10 | 43.10 | -3.36% | 127,863 |
| Sep 10, 2026 | 45.20 | 45.50 | 44.50 | 44.60 | 44.60 | -0.89% | 51,049 |
| Sep 9, 2026 | 45.00 | 45.90 | 44.20 | 45.00 | 45.00 | -0.44% | 76,888 |
| 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 |