KDS Accessories Limited (DSE:KDSALTD)
Bangladesh
· Delayed Price · Currency is BDT 37.50
-1.50 (-3.85%)
At close: Mar 8, 2026
KDS Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 39.00 | 39.30 | 37.40 | 37.50 | 37.50 | -3.85% | 180,727 |
| Mar 5, 2026 | 40.00 | 40.30 | 38.80 | 39.00 | 39.00 | -2.01% | 169,369 |
| Mar 4, 2026 | 40.20 | 41.40 | 39.50 | 39.80 | 39.80 | -0.50% | 240,411 |
| Mar 3, 2026 | 42.00 | 42.00 | 39.60 | 40.00 | 40.00 | -4.53% | 338,989 |
| Mar 2, 2026 | 41.80 | 42.50 | 41.60 | 41.90 | 41.90 | 0.72% | 283,409 |
| Mar 1, 2026 | 41.90 | 41.90 | 41.00 | 41.60 | 41.60 | -1.89% | 423,732 |
| Feb 26, 2026 | 42.40 | 42.70 | 42.30 | 42.40 | 42.40 | 0.24% | 332,788 |
| Feb 25, 2026 | 42.20 | 42.40 | 41.90 | 42.30 | 42.30 | 0.24% | 121,668 |
| Feb 24, 2026 | 43.10 | 43.10 | 42.00 | 42.20 | 42.20 | -1.63% | 273,250 |
| Feb 23, 2026 | 42.40 | 43.10 | 42.20 | 42.90 | 42.90 | 2.63% | 545,893 |
| Feb 22, 2026 | 41.50 | 42.30 | 41.50 | 41.80 | 41.80 | 0.48% | 296,179 |
| Feb 19, 2026 | 41.60 | 42.60 | 41.50 | 41.60 | 41.60 | -1.19% | 204,425 |
| Feb 18, 2026 | 42.20 | 42.70 | 42.00 | 42.10 | 42.10 | -0.24% | 455,984 |
| Feb 17, 2026 | 42.40 | 43.20 | 42.00 | 42.20 | 42.20 | -1.40% | 657,017 |
| Feb 16, 2026 | 42.80 | 43.70 | 42.20 | 42.80 | 42.80 | -0.70% | 668,365 |
| Feb 15, 2026 | 43.00 | 43.80 | 42.00 | 43.10 | 43.10 | 2.86% | 787,994 |
| Feb 10, 2026 | 42.00 | 42.30 | 41.70 | 41.90 | 41.90 | 0.24% | 509,064 |
| Feb 9, 2026 | 40.90 | 41.90 | 40.90 | 41.80 | 41.80 | 2.45% | 305,501 |
| Feb 8, 2026 | 41.40 | 41.40 | 40.70 | 40.80 | 40.80 | -1.21% | 197,542 |
| Feb 5, 2026 | 41.50 | 41.80 | 41.20 | 41.30 | 41.30 | - | 193,929 |
| Feb 3, 2026 | 42.00 | 42.00 | 41.00 | 41.30 | 41.30 | -1.67% | 447,870 |
| Feb 2, 2026 | 40.90 | 42.40 | 40.90 | 42.00 | 42.00 | 2.94% | 736,729 |
| Feb 1, 2026 | 40.20 | 41.00 | 40.20 | 40.80 | 40.80 | 0.74% | 219,767 |
| Jan 29, 2026 | 41.00 | 41.30 | 40.30 | 40.50 | 40.50 | -1.46% | 134,733 |
| Jan 28, 2026 | 41.10 | 41.50 | 40.90 | 41.10 | 41.10 | 1.23% | 287,835 |
| Jan 27, 2026 | 40.60 | 40.80 | 40.20 | 40.60 | 40.60 | 1.00% | 207,652 |
| Jan 26, 2026 | 40.40 | 40.40 | 40.10 | 40.20 | 40.20 | -0.99% | 196,055 |
| Jan 25, 2026 | 41.20 | 41.20 | 40.50 | 40.60 | 40.60 | -0.98% | 243,902 |
| Jan 22, 2026 | 41.40 | 41.60 | 40.70 | 41.00 | 41.00 | -0.97% | 240,623 |
| Jan 21, 2026 | 41.80 | 42.00 | 41.10 | 41.40 | 41.40 | -0.48% | 429,131 |
| Jan 20, 2026 | 42.00 | 42.40 | 41.50 | 41.60 | 41.60 | -0.48% | 286,272 |
| Jan 19, 2026 | 41.30 | 42.00 | 40.70 | 41.80 | 41.80 | 1.95% | 453,604 |
| Jan 18, 2026 | 40.80 | 41.30 | 40.50 | 41.00 | 41.00 | 0.74% | 325,681 |
| Jan 15, 2026 | 40.70 | 41.60 | 40.40 | 40.70 | 40.70 | -1.21% | 190,199 |
| Jan 14, 2026 | 41.20 | 41.60 | 41.00 | 41.20 | 41.20 | 0.24% | 205,919 |
| Jan 13, 2026 | 41.10 | 42.00 | 41.00 | 41.10 | 41.10 | -0.96% | 247,824 |
| Jan 12, 2026 | 41.40 | 41.70 | 41.10 | 41.50 | 41.50 | 0.48% | 174,877 |
| Jan 11, 2026 | 42.20 | 42.20 | 41.10 | 41.30 | 41.30 | -1.20% | 338,235 |
| Jan 8, 2026 | 42.40 | 42.70 | 41.60 | 41.80 | 41.80 | -1.18% | 306,250 |
| Jan 7, 2026 | 42.40 | 42.90 | 41.80 | 42.30 | 42.30 | 0.48% | 322,354 |
| Jan 6, 2026 | 41.70 | 42.70 | 41.50 | 42.10 | 42.10 | 0.96% | 413,858 |
| Jan 5, 2026 | 41.80 | 42.10 | 41.30 | 41.70 | 41.70 | 0.48% | 251,700 |
| Jan 4, 2026 | 41.10 | 42.00 | 41.00 | 41.50 | 41.50 | 0.97% | 311,013 |
| Jan 1, 2026 | 41.10 | 41.60 | 41.00 | 41.10 | 41.10 | 0.24% | 220,389 |
| Dec 30, 2025 | 40.90 | 41.40 | 40.40 | 41.00 | 41.00 | 0.24% | 176,560 |
| Dec 29, 2025 | 40.60 | 41.10 | 40.50 | 40.90 | 40.90 | 0.74% | 181,350 |
| Dec 28, 2025 | 40.70 | 41.10 | 40.50 | 40.60 | 40.60 | 0.50% | 150,661 |
| Dec 24, 2025 | 40.60 | 40.80 | 40.20 | 40.40 | 40.40 | - | 172,819 |
| Dec 23, 2025 | 40.40 | 40.90 | 40.00 | 40.40 | 40.40 | - | 170,764 |
| Dec 22, 2025 | 40.50 | 40.80 | 40.20 | 40.40 | 40.40 | 1.76% | 168,481 |
| Dec 21, 2025 | 39.50 | 40.30 | 38.60 | 39.70 | 39.70 | - | 181,429 |
| Dec 18, 2025 | 41.30 | 41.30 | 39.40 | 39.70 | 39.70 | -1.73% | 185,321 |
| Dec 17, 2025 | 40.70 | 41.30 | 40.30 | 40.40 | 40.40 | -1.22% | 193,244 |
| Dec 15, 2025 | 41.90 | 42.00 | 40.80 | 40.90 | 40.90 | -1.92% | 227,680 |
| Dec 14, 2025 | 42.70 | 42.80 | 41.50 | 41.70 | 41.70 | -1.42% | 260,393 |
| Dec 11, 2025 | 42.30 | 42.40 | 41.50 | 42.30 | 42.30 | 0.48% | 265,811 |
| Dec 10, 2025 | 42.10 | 43.10 | 41.80 | 42.10 | 42.10 | -1.64% | 329,812 |
| Dec 9, 2025 | 42.30 | 43.10 | 42.10 | 42.80 | 42.80 | 2.15% | 603,370 |
| Dec 8, 2025 | 41.90 | 42.40 | 41.50 | 41.90 | 41.90 | 1.95% | 258,276 |
| Dec 7, 2025 | 41.60 | 41.90 | 40.90 | 41.10 | 41.10 | -0.96% | 277,573 |
| 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 |