KDS Accessories Limited (DSE:KDSALTD)
Bangladesh · Delayed Price · Currency is BDT 49.30
-0.20 (-0.40%)
At close: Jun 15, 2026
KDS Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 46.60 | 46.90 | 46.00 | 46.10 | 46.10 | -0.43% | 479,526 |
| May 6, 2026 | 46.80 | 47.00 | 45.90 | 46.30 | 46.30 | -1.07% | 548,143 |
| May 5, 2026 | 46.80 | 48.00 | 46.50 | 46.80 | 46.80 | -1.68% | 535,019 |
| May 4, 2026 | 47.60 | 49.00 | 47.40 | 47.60 | 47.60 | -0.83% | 978,703 |
| May 3, 2026 | 46.20 | 48.60 | 45.70 | 48.00 | 48.00 | 4.58% | 929,412 |
| Apr 30, 2026 | 47.20 | 47.30 | 45.70 | 45.90 | 45.90 | -1.29% | 667,731 |
| Apr 29, 2026 | 46.50 | 47.40 | 45.80 | 46.50 | 46.50 | 1.53% | 465,898 |
| Apr 28, 2026 | 46.20 | 46.60 | 45.60 | 45.80 | 45.80 | 0.22% | 648,073 |
| Apr 27, 2026 | 46.00 | 46.70 | 45.40 | 45.70 | 45.70 | 0.44% | 594,126 |
| Apr 26, 2026 | 46.00 | 47.30 | 45.20 | 45.50 | 45.50 | -1.94% | 745,297 |
| Apr 23, 2026 | 47.30 | 47.90 | 45.70 | 46.40 | 46.40 | -1.90% | 1,141,371 |
| Apr 22, 2026 | 48.30 | 49.10 | 47.00 | 47.30 | 47.30 | -2.07% | 1,190,825 |
| Apr 21, 2026 | 48.30 | 49.70 | 47.80 | 48.30 | 48.30 | -2.23% | 1,496,234 |
| Apr 20, 2026 | 47.80 | 49.80 | 47.40 | 49.40 | 49.40 | 4.44% | 1,833,190 |
| Apr 19, 2026 | 48.40 | 48.80 | 47.10 | 47.30 | 47.30 | -2.27% | 1,573,756 |
| Apr 16, 2026 | 48.30 | 49.60 | 47.90 | 48.40 | 48.40 | 0.62% | 1,280,678 |
| Apr 15, 2026 | 48.10 | 50.30 | 47.80 | 48.10 | 48.10 | -2.43% | 1,871,158 |
| Apr 13, 2026 | 51.90 | 53.40 | 48.90 | 49.30 | 49.30 | -4.27% | 3,208,480 |
| Apr 12, 2026 | 50.40 | 52.60 | 49.80 | 51.50 | 51.50 | 1.98% | 3,632,190 |
| Apr 9, 2026 | 50.50 | 53.50 | 49.70 | 50.50 | 50.50 | -1.94% | 3,344,651 |
| Apr 8, 2026 | 47.30 | 51.50 | 47.30 | 51.50 | 51.50 | 9.81% | 3,384,236 |
| Apr 7, 2026 | 43.20 | 47.10 | 43.00 | 46.90 | 46.90 | 9.32% | 3,028,215 |
| Apr 6, 2026 | 42.80 | 43.20 | 42.30 | 42.90 | 42.90 | 0.47% | 1,142,413 |
| Apr 5, 2026 | 41.50 | 43.00 | 41.00 | 42.70 | 42.70 | 3.14% | 1,669,709 |
| Apr 2, 2026 | 41.40 | 41.60 | 39.70 | 41.40 | 41.40 | 4.02% | 825,789 |
| Apr 1, 2026 | 39.50 | 40.50 | 39.50 | 39.80 | 39.80 | 0.76% | 194,442 |
| Mar 31, 2026 | 40.00 | 40.40 | 39.30 | 39.50 | 39.50 | -1.25% | 180,180 |