Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh · Delayed Price · Currency is BDT 7.00
+0.40 (6.06%)
At close: Sep 4, 2025
DSE:MAKSONSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.70 | 7.20 | 6.60 | 7.00 | 7.00 | 6.06% | 1,656,183 |
| Sep 3, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 137,675 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 171,286 |
| Sep 1, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 375,121 |
| Aug 31, 2025 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 414,830 |
| Aug 28, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 349,884 |
| Aug 27, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 365,980 |
| Aug 26, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 289,227 |
| Aug 25, 2025 | 6.50 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 334,843 |
| Aug 24, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 297,498 |
| Aug 21, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 114,053 |
| Aug 20, 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 182,579 |
| Aug 19, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 341,206 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | 1.56% | 301,081 |
| Aug 17, 2025 | 6.30 | 6.60 | 6.30 | 6.40 | 6.40 | 1.59% | 99,652 |
| Aug 14, 2025 | 6.60 | 6.70 | 6.30 | 6.30 | 6.30 | -4.55% | 368,722 |
| Aug 13, 2025 | 6.80 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 347,689 |
| Aug 12, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 147,163 |
| Aug 11, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 285,296 |
| Aug 10, 2025 | 7.20 | 7.30 | 6.80 | 6.90 | 6.90 | -2.82% | 696,665 |
| Aug 7, 2025 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -2.74% | 741,045 |
| Aug 6, 2025 | 7.30 | 7.70 | 7.10 | 7.30 | 7.30 | 2.82% | 861,944 |
| Aug 4, 2025 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 487,939 |
| Aug 3, 2025 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 5.80% | 1,342,540 |
| Jul 31, 2025 | 6.70 | 7.20 | 6.70 | 6.90 | 6.90 | 4.55% | 1,880,683 |
| Jul 30, 2025 | 6.50 | 6.60 | 6.20 | 6.60 | 6.60 | 1.54% | 420,264 |
| Jul 29, 2025 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | 1.56% | 638,111 |
| Jul 28, 2025 | 6.10 | 6.60 | 6.10 | 6.40 | 6.40 | 6.67% | 1,166,312 |
| Jul 27, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 510,889 |
| Jul 24, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 142,417 |
| Jul 23, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 319,307 |
| Jul 22, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -3.17% | 280,415 |
| Jul 21, 2025 | 6.50 | 6.70 | 6.30 | 6.30 | 6.30 | -1.56% | 439,279 |
| Jul 20, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 8.47% | 803,890 |
| Jul 17, 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | - | 417,019 |
| Jul 16, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 256,724 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 141,943 |
| Jul 14, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 266,926 |
| Jul 13, 2025 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 172,726 |
| Jul 10, 2025 | 5.70 | 6.10 | 5.70 | 5.80 | 5.80 | 1.75% | 344,478 |
| Jul 9, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 300,543 |
| Jul 8, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | 259,167 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 147,771 |
| Jul 3, 2025 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | - | 143,239 |
| Jul 2, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 135,850 |
| Jun 30, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | - | 62,717 |
| Jun 29, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 145,927 |
| Jun 26, 2025 | 5.20 | 5.40 | 5.10 | 5.30 | 5.30 | 6.00% | 166,553 |
| Jun 25, 2025 | 4.90 | 5.20 | 4.90 | 5.00 | 5.00 | - | 207,682 |
| Jun 24, 2025 | 5.10 | 5.50 | 4.90 | 5.00 | 5.00 | -1.96% | 669,857 |