KDS Accessories Limited (DSE:KDSALTD)
Bangladesh
· Delayed Price · Currency is BDT 41.50
-0.40 (-0.95%)
At close: Dec 4, 2025
KDS Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.60 | 42.00 | 41.20 | 41.50 | 41.50 | -0.95% | 253,135 |
| Dec 3, 2025 | 43.70 | 44.90 | 41.70 | 41.90 | 41.90 | -0.48% | 810,438 |
| Dec 2, 2025 | 42.10 | 42.20 | 41.20 | 42.10 | 42.10 | 2.43% | 295,577 |
| Dec 1, 2025 | 41.70 | 41.90 | 40.80 | 41.10 | 41.10 | -0.96% | 366,061 |
| Nov 30, 2025 | 41.60 | 42.40 | 41.30 | 41.50 | 41.50 | -0.24% | 610,738 |
| Nov 27, 2025 | 41.60 | 41.90 | 41.20 | 41.60 | 41.60 | 0.73% | 454,753 |
| Nov 26, 2025 | 41.30 | 42.20 | 41.10 | 41.30 | 41.30 | 0.49% | 477,894 |
| Nov 25, 2025 | 41.10 | 42.60 | 40.90 | 41.10 | 41.10 | -2.38% | 801,524 |
| Nov 24, 2025 | 42.10 | 42.40 | 40.60 | 42.10 | 42.10 | 4.73% | 796,445 |
| Nov 23, 2025 | 39.10 | 40.50 | 39.00 | 40.20 | 40.20 | 1.26% | 566,570 |
| Nov 20, 2025 | 41.60 | 41.80 | 39.50 | 39.70 | 39.70 | -3.87% | 547,913 |
| Nov 19, 2025 | 39.60 | 41.60 | 39.30 | 41.30 | 41.30 | 4.56% | 580,582 |
| Nov 18, 2025 | 39.20 | 40.30 | 38.90 | 39.50 | 39.50 | 1.02% | 565,138 |
| Nov 17, 2025 | 38.60 | 39.60 | 37.70 | 39.10 | 39.10 | 3.44% | 298,735 |
| Nov 16, 2025 | 38.10 | 38.80 | 35.90 | 37.80 | 37.80 | -2.58% | 466,309 |
| Nov 12, 2025 | 40.00 | 40.20 | 38.50 | 38.80 | 37.80 | -3.00% | 237,825 |
| Nov 11, 2025 | 39.80 | 40.50 | 39.80 | 40.00 | 38.97 | 1.52% | 402,784 |
| Nov 10, 2025 | 39.00 | 40.20 | 38.10 | 39.40 | 38.38 | 1.29% | 337,177 |
| Nov 9, 2025 | 39.30 | 41.50 | 38.60 | 38.90 | 37.90 | -0.77% | 672,815 |
| Nov 6, 2025 | 38.20 | 39.50 | 37.70 | 39.20 | 38.19 | 2.35% | 530,409 |
| Nov 5, 2025 | 39.20 | 39.50 | 38.10 | 38.30 | 37.31 | -1.29% | 224,325 |
| Nov 4, 2025 | 40.00 | 40.30 | 38.70 | 38.80 | 37.80 | -2.27% | 206,322 |
| Nov 3, 2025 | 41.50 | 41.60 | 39.30 | 39.70 | 38.68 | -4.11% | 282,609 |
| Nov 2, 2025 | 42.60 | 42.70 | 41.00 | 41.40 | 40.33 | -1.90% | 357,659 |
| Oct 30, 2025 | 42.80 | 42.80 | 41.90 | 42.20 | 41.11 | 0.48% | 321,322 |
| Oct 29, 2025 | 41.00 | 42.30 | 40.60 | 42.00 | 40.92 | 3.19% | 267,131 |
| Oct 28, 2025 | 41.30 | 41.50 | 40.40 | 40.70 | 39.65 | -1.21% | 220,913 |
| Oct 27, 2025 | 41.50 | 41.80 | 40.80 | 41.20 | 40.14 | -0.72% | 269,311 |
| Oct 26, 2025 | 40.90 | 41.80 | 40.90 | 41.50 | 40.43 | 1.47% | 408,908 |
| Oct 23, 2025 | 40.10 | 41.10 | 40.00 | 40.90 | 39.85 | 2.76% | 254,763 |
| Oct 22, 2025 | 39.50 | 40.30 | 38.40 | 39.80 | 38.77 | 1.79% | 423,294 |
| Oct 21, 2025 | 39.10 | 40.50 | 38.90 | 39.10 | 38.09 | - | 322,371 |
| Oct 20, 2025 | 37.80 | 39.50 | 36.90 | 39.10 | 38.09 | 3.71% | 208,788 |
| Oct 19, 2025 | 38.50 | 38.50 | 37.20 | 37.70 | 36.73 | -2.08% | 159,566 |
| Oct 16, 2025 | 41.00 | 41.00 | 37.50 | 38.50 | 37.51 | -2.78% | 393,383 |
| Oct 15, 2025 | 41.20 | 41.40 | 39.20 | 39.60 | 38.58 | -4.81% | 473,545 |
| Oct 14, 2025 | 44.10 | 44.10 | 40.00 | 41.60 | 40.53 | -4.15% | 210,115 |
| Oct 13, 2025 | 43.40 | 44.40 | 43.20 | 43.40 | 42.28 | 0.93% | 189,017 |
| Oct 12, 2025 | 44.80 | 44.90 | 42.80 | 43.00 | 41.89 | -3.59% | 397,408 |
| Oct 9, 2025 | 45.40 | 45.70 | 44.50 | 44.60 | 43.45 | -1.11% | 158,385 |
| Oct 8, 2025 | 44.80 | 45.50 | 44.80 | 45.10 | 43.94 | 0.22% | 276,250 |
| Oct 7, 2025 | 46.20 | 46.90 | 44.90 | 45.00 | 43.84 | -2.60% | 475,980 |
| Oct 6, 2025 | 47.50 | 47.70 | 46.00 | 46.20 | 45.01 | -1.91% | 433,075 |
| Oct 5, 2025 | 48.10 | 48.50 | 47.00 | 47.10 | 45.89 | -1.26% | 275,253 |
| Sep 30, 2025 | 47.60 | 48.90 | 47.40 | 47.70 | 46.47 | 0.21% | 449,768 |
| Sep 29, 2025 | 46.80 | 47.90 | 46.30 | 47.60 | 46.37 | 2.15% | 344,387 |
| Sep 28, 2025 | 48.00 | 48.10 | 46.50 | 46.60 | 45.40 | -2.92% | 403,399 |
| Sep 25, 2025 | 48.50 | 49.50 | 47.60 | 48.00 | 46.76 | -0.83% | 693,992 |
| Sep 24, 2025 | 47.60 | 48.60 | 46.90 | 48.40 | 47.15 | 2.98% | 458,483 |
| Sep 23, 2025 | 47.40 | 47.40 | 46.00 | 47.00 | 45.79 | 1.08% | 574,175 |