DSE : KDSALTD
KDS Accessories Limited — Price history
Paperboard Containers And Boxes · Bangladesh
Last price 41.2 BDT (At close: Oct 29, 2026) · Market cap 3.08B
Latest research: KDS Accessories financial analysis: affiliate interest is 47% of pre-tax profit (Oct 2026) · KDS Accessories: FY2026 EPS of BDT 2.20, with interest from two group companies equal to 47% of FY2025 pre-tax profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
KDS Accessories Limited (KDSALTD) closed at 41.2 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 41.6 | 41.8 | 40.8 | 41.2 | 73,494 | -0.96% |
| 2026-10-28 | 40.4 | 41.8 | 40.4 | 41.6 | 62,513 | +2.46% |
| 2026-10-27 | 40.3 | 41 | 39.4 | 40.6 | 92,985 | +1.50% |
| 2026-10-26 | 40 | 40.2 | 39.8 | 40 | 48,647 | +0.50% |
| 2026-10-25 | 41.3 | 41.3 | 39.6 | 39.8 | 128,308 | -3.63% |
| 2026-10-19 | 41.1 | 41.7 | 40.7 | 41.3 | 20,699 | -0.24% |
| 2026-10-17 | 42 | 42 | 41.2 | 41.4 | 15,195 | -0.72% |
| 2026-10-15 | 41.1 | 41.8 | 41 | 41.7 | 88,106 | +2.21% |
| 2026-10-14 | 41.2 | 41.4 | 40.4 | 40.8 | 76,824 | -0.49% |
| 2026-10-13 | 41.7 | 41.7 | 41 | 41 | 50,925 | +0.00% |
| 2026-10-12 | 42.7 | 42.7 | 40.6 | 41 | 125,236 | -2.84% |
| 2026-10-11 | 42.7 | 43.3 | 41.9 | 42.2 | 123,131 | -1.63% |
| 2026-10-08 | 42.9 | 43.5 | 42.6 | 42.9 | 119,693 | +0.00% |
| 2026-10-07 | 42.9 | 43 | 42.4 | 42.9 | 80,470 | +0.70% |
| 2026-10-06 | 42.6 | 42.8 | 42.2 | 42.6 | 105,897 | +0.95% |
| 2026-10-05 | 42.2 | 44.3 | 42 | 42.2 | 115,926 | -2.76% |
| 2026-10-04 | 44.1 | 44.1 | 43 | 43.4 | 69,770 | -1.81% |
| 2026-10-01 | 44.7 | 44.7 | 43.9 | 44.2 | 108,880 | -0.45% |
| 2026-09-30 | 44.4 | 44.8 | 44.1 | 44.4 | 81,457 | +0.23% |
| 2026-09-29 | 45 | 45 | 43.8 | 44.3 | 80,837 | -0.67% |
| 2026-09-28 | 45 | 45.4 | 44.5 | 44.6 | 103,143 | -0.45% |
| 2026-09-27 | 45.3 | 45.3 | 44.7 | 44.8 | 135,131 | -1.54% |
| 2026-09-24 | 46 | 46.9 | 45.4 | 45.5 | 210,699 | -1.09% |
| 2026-09-23 | 44.8 | 46.2 | 44.6 | 46 | 245,609 | +3.37% |
| 2026-09-22 | 44.9 | 45.3 | 44.3 | 44.5 | 72,423 | -1.11% |
| 2026-09-21 | 45.7 | 46.2 | 44.8 | 45 | 201,612 | -1.75% |
| 2026-09-20 | 45.5 | 46.4 | 45.1 | 45.8 | 231,926 | +1.55% |
| 2026-09-17 | 45.1 | 45.3 | 43.9 | 45.1 | 128,329 | +1.81% |
| 2026-09-16 | 44 | 45 | 43.2 | 44.3 | 229,264 | +1.14% |
| 2026-09-15 | 43.5 | 44 | 42.6 | 43.8 | 109,155 | +2.82% |
| 2026-09-14 | 43.9 | 44 | 42.5 | 42.6 | 68,171 | -1.16% |
| 2026-09-13 | 44.8 | 44.8 | 42.9 | 43.1 | 127,863 | -3.36% |
| 2026-09-10 | 45.2 | 45.5 | 44.5 | 44.6 | 51,049 | -0.89% |
| 2026-09-09 | 45 | 45.9 | 44.2 | 45 | 76,888 | -0.44% |
| 2026-09-08 | 45.8 | 46.2 | 44.5 | 45.2 | 104,970 | -0.66% |
| 2026-09-07 | 45.5 | 45.9 | 43.4 | 45.5 | 115,717 | +1.34% |
| 2026-09-06 | 47.2 | 47.2 | 44.4 | 44.9 | 126,331 | -4.87% |
| 2026-09-03 | 47.2 | 47.9 | 47 | 47.2 | 130,572 | -0.63% |
| 2026-09-02 | 47.5 | 47.6 | 46.9 | 47.5 | 148,754 | +0.64% |
| 2026-09-01 | 47.2 | 47.6 | 46 | 47.2 | 197,466 | +3.06% |
| 2026-08-31 | 45.8 | 46.2 | 45.3 | 45.8 | 73,828 | -0.65% |
| 2026-08-30 | 47.1 | 47.1 | 45.8 | 46.1 | 364,470 | -2.12% |
| 2026-08-27 | 47.3 | 47.6 | 47 | 47.1 | 49,640 | +0.00% |
| 2026-08-25 | 47.1 | 47.3 | 46.3 | 47.1 | 136,331 | +1.07% |
| 2026-08-24 | 46.6 | 47.9 | 46.5 | 46.6 | 158,482 | -1.89% |
| 2026-08-23 | 48.6 | 48.6 | 47.3 | 47.5 | 99,336 | -1.25% |
| 2026-08-20 | 48.9 | 48.9 | 47.7 | 48.1 | 133,298 | -0.41% |
| 2026-08-19 | 48.3 | 49.3 | 47.8 | 48.3 | 123,547 | -0.41% |
| 2026-08-18 | 48.5 | 50.5 | 48.1 | 48.5 | 272,637 | -1.82% |
| 2026-08-17 | 49.4 | 50.1 | 49.1 | 49.4 | 300,526 | -0.40% |
| 2026-08-16 | 50.4 | 50.7 | 49.5 | 49.6 | 227,028 | -1.59% |
| 2026-08-13 | 50.9 | 50.9 | 50.2 | 50.4 | 117,004 | -0.59% |
| 2026-08-12 | 50.8 | 51.4 | 50.3 | 50.7 | 270,166 | +0.00% |
| 2026-08-11 | 50.5 | 50.9 | 50.5 | 50.7 | 205,234 | +0.60% |
| 2026-08-10 | 49.8 | 50.6 | 49.8 | 50.4 | 129,672 | +1.20% |
| 2026-08-09 | 49.5 | 50.6 | 49.5 | 49.8 | 166,834 | -0.40% |
| 2026-08-06 | 50.7 | 51.2 | 49.6 | 50 | 348,551 | -1.57% |
| 2026-08-04 | 51.5 | 51.6 | 50.7 | 50.8 | 256,170 | -0.78% |
| 2026-08-03 | 50.7 | 51.5 | 50.2 | 51.2 | 358,409 | +1.19% |
| 2026-08-02 | 50.9 | 51.1 | 50.5 | 50.6 | 243,626 | +0.20% |
| 2026-07-30 | 50.9 | 50.9 | 50 | 50.5 | 318,689 | -0.20% |
| 2026-07-29 | 51.7 | 52.3 | 50.4 | 50.6 | 447,011 | -1.75% |
| 2026-07-28 | 50.5 | 51.7 | 50.3 | 51.5 | 331,731 | +2.18% |
| 2026-07-27 | 50 | 51 | 49.8 | 50.4 | 295,384 | +1.61% |
| 2026-07-26 | 51.5 | 51.5 | 49.5 | 49.6 | 411,070 | -2.94% |
| 2026-07-23 | 52.9 | 53 | 50.8 | 51.1 | 694,152 | -3.40% |
| 2026-07-22 | 53.7 | 53.8 | 52.8 | 52.9 | 501,187 | -0.94% |
| 2026-07-21 | 53.2 | 53.6 | 53.1 | 53.4 | 585,018 | +0.95% |
| 2026-07-20 | 53 | 53.2 | 52.6 | 52.9 | 390,343 | +0.00% |
| 2026-07-19 | 53.3 | 54.1 | 52.8 | 52.9 | 683,371 | -0.19% |
| 2026-07-16 | 53.5 | 53.6 | 52.5 | 53 | 591,588 | +0.19% |
| 2026-07-15 | 53.7 | 54.4 | 52.7 | 52.9 | 1,019,319 | -1.12% |
| 2026-07-14 | 53.4 | 54 | 53.2 | 53.5 | 705,186 | +0.56% |
| 2026-07-13 | 53.4 | 54.5 | 53.1 | 53.2 | 1,195,314 | +0.19% |
| 2026-07-12 | 53.1 | 53.9 | 52.9 | 53.1 | 1,007,865 | +0.00% |
| 2026-07-09 | 54.2 | 54.6 | 52.9 | 53.1 | 966,998 | -0.93% |
| 2026-07-08 | 53.4 | 54.2 | 52.7 | 53.6 | 771,623 | +0.94% |
| 2026-07-07 | 54.4 | 54.5 | 52.9 | 53.1 | 961,483 | -2.39% |
| 2026-07-06 | 53.9 | 55.9 | 53.9 | 54.4 | 1,581,772 | +1.68% |
| 2026-07-05 | 53 | 53.9 | 52.7 | 53.5 | 1,087,587 | +1.33% |
| 2026-07-02 | 53.3 | 53.8 | 52.6 | 52.8 | 1,170,443 | -0.75% |
| 2026-06-30 | 53.3 | 54 | 52.8 | 53.2 | 1,100,044 | +0.38% |
| 2026-06-29 | 54.2 | 54.3 | 52.7 | 53 | 1,209,700 | -1.67% |
| 2026-06-28 | 54 | 54.8 | 53 | 53.9 | 1,926,763 | -0.19% |
| 2026-06-25 | 55 | 55.2 | 53.6 | 54 | 1,597,253 | +0.00% |
| 2026-06-24 | 50.9 | 54.7 | 50.7 | 54 | 3,994,981 | +6.51% |
| 2026-06-23 | 50 | 50.9 | 49.3 | 50.7 | 728,218 | +1.40% |
| 2026-06-22 | 51.8 | 51.9 | 49.7 | 50 | 1,009,408 | -3.47% |
| 2026-06-21 | 49.8 | 53 | 49.8 | 51.8 | 3,109,950 | +4.65% |
| 2026-06-18 | 48.8 | 50.1 | 48.7 | 49.5 | 519,582 | +1.64% |
| 2026-06-17 | 49.2 | 49.6 | 48.5 | 48.7 | 574,661 | -0.61% |
| 2026-06-16 | 49.3 | 49.7 | 49 | 49 | 418,317 | -0.61% |
| 2026-06-15 | 49.5 | 50.5 | 49.1 | 49.3 | 691,290 | -0.40% |
| 2026-06-14 | 49.3 | 49.9 | 48.9 | 49.5 | 471,573 | +1.43% |
| 2026-06-11 | 49.5 | 49.7 | 48.7 | 48.8 | 749,647 | -1.41% |
| 2026-06-10 | 50.5 | 50.8 | 49.3 | 49.5 | 644,230 | -1.39% |
| 2026-06-09 | 48.8 | 50.5 | 48.8 | 50.2 | 908,068 | +1.83% |
| 2026-06-08 | 50.6 | 50.6 | 48.9 | 49.3 | 774,418 | -2.57% |
| 2026-06-07 | 51.1 | 52 | 50.4 | 50.6 | 1,531,976 | -0.59% |
| 2026-06-04 | 50.3 | 51.4 | 49.4 | 50.9 | 1,651,072 | +1.19% |
| 2026-06-03 | 51.8 | 51.8 | 49.9 | 50.3 | 1,412,557 | +0.60% |
| 2026-06-02 | 49.4 | 50.5 | 49.1 | 50 | 1,151,001 | +2.04% |
| 2026-06-01 | 50.3 | 50.4 | 48.9 | 49 | 1,049,994 | -1.21% |
| 2026-05-24 | 50.8 | 51 | 48.9 | 49.6 | 1,330,320 | -1.98% |
| 2026-05-23 | 51 | 52.5 | 50.2 | 50.6 | 1,784,687 | -1.17% |
| 2026-05-21 | 49 | 52.4 | 48.8 | 51.2 | 3,119,078 | +5.57% |
| 2026-05-20 | 47.4 | 49.1 | 47 | 48.5 | 1,313,728 | +2.75% |
| 2026-05-19 | 47.2 | 47.8 | 46.9 | 47.2 | 598,390 | +0.21% |
| 2026-05-18 | 47 | 48 | 46.8 | 47.1 | 984,035 | +0.64% |
| 2026-05-17 | 46 | 47.3 | 45.8 | 46.8 | 642,759 | +2.18% |
| 2026-05-14 | 46.2 | 46.5 | 45.7 | 45.8 | 397,879 | -0.65% |
| 2026-05-13 | 46.3 | 47.1 | 45.9 | 46.1 | 509,870 | -0.43% |
| 2026-05-12 | 45.5 | 46.6 | 45.5 | 46.3 | 334,503 | +1.76% |
| 2026-05-11 | 45.4 | 46 | 45.1 | 45.5 | 325,914 | +0.44% |
| 2026-05-10 | 46.1 | 46.4 | 45.2 | 45.3 | 478,221 | -1.74% |
| 2026-05-07 | 46.6 | 46.9 | 46 | 46.1 | 479,526 | -0.43% |
| 2026-05-06 | 46.8 | 47 | 45.9 | 46.3 | 548,143 | -1.07% |
| 2026-05-05 | 47.6 | 48 | 46.5 | 46.8 | 535,019 | -1.68% |
| 2026-05-04 | 48.5 | 49 | 47.4 | 47.6 | 978,703 | -0.83% |
| 2026-05-03 | 46.2 | 48.6 | 45.7 | 48 | 929,412 | +4.58% |