KDS Accessories Limited (DSE:KDSALTD)
Bangladesh · Delayed Price · Currency is BDT 42.90
+0.30 (0.70%)
At close: Oct 7, 2026
KDS Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |