Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh · Delayed Price · Currency is BDT 5.70
+0.10 (1.79%)
At close: Dec 3, 2025
DSE:MAKSONSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.40 | 5.90 | 5.30 | 5.40 | 5.40 | -5.26% | 90,447 |
| Dec 3, 2025 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 1.79% | 77,851 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.20 | 5.60 | 5.60 | - | 184,195 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 52,125 |
| Nov 30, 2025 | 6.40 | 6.40 | 5.80 | 5.80 | 5.80 | -9.38% | 269,381 |
| Nov 27, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 437,010 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.10 | 6.40 | 6.40 | 1.59% | 389,698 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.20 | 6.30 | 6.30 | -4.55% | 485,944 |
| Nov 24, 2025 | 6.60 | 6.70 | 6.10 | 6.60 | 6.60 | 8.20% | 645,324 |
| Nov 23, 2025 | 5.80 | 6.20 | 5.40 | 6.10 | 6.10 | 7.02% | 858,344 |
| Nov 20, 2025 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 9.62% | 551,428 |
| Nov 19, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 8.33% | 112,378 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 9.09% | 119,476 |
| Nov 17, 2025 | 4.10 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 107,877 |
| Nov 16, 2025 | 4.00 | 4.20 | 3.80 | 4.00 | 4.00 | 2.56% | 96,308 |
| Nov 13, 2025 | 4.00 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 377,340 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -2.44% | 165,643 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.10 | 4.10 | 4.10 | -8.89% | 178,976 |
| Nov 10, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -8.16% | 192,384 |
| Nov 9, 2025 | 5.20 | 5.70 | 4.80 | 4.90 | 4.90 | -5.77% | 128,821 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | - | 40,713 |
| Nov 5, 2025 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -3.70% | 127,283 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 50,868 |
| Nov 3, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 63,671 |
| Nov 2, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 67,170 |
| Oct 30, 2025 | 5.40 | 5.90 | 5.40 | 5.50 | 5.50 | 1.85% | 25,893 |
| Oct 29, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 46,988 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -1.85% | 67,763 |
| Oct 27, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -3.57% | 56,282 |
| Oct 26, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 51,906 |
| Oct 23, 2025 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | - | 35,819 |
| Oct 22, 2025 | 5.90 | 5.90 | 5.40 | 5.50 | 5.50 | -5.17% | 237,770 |
| Oct 21, 2025 | 5.70 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 59,972 |
| Oct 20, 2025 | 6.10 | 6.10 | 5.70 | 5.90 | 5.90 | 3.51% | 78,539 |
| Oct 19, 2025 | 6.00 | 6.30 | 5.60 | 5.70 | 5.70 | -5.00% | 43,348 |
| Oct 16, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 41,563 |
| Oct 15, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 73,271 |
| Oct 14, 2025 | 6.90 | 6.90 | 6.20 | 6.30 | 6.30 | - | 355,407 |
| Oct 13, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 220,511 |
| Oct 12, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 89,032 |
| Oct 9, 2025 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 180,163 |
| Oct 8, 2025 | 6.30 | 6.60 | 6.30 | 6.40 | 6.40 | - | 108,938 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | - | 161,781 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 198,107 |
| Oct 5, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 141,873 |
| Sep 30, 2025 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 133,505 |
| Sep 29, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 94,096 |
| Sep 28, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 60,894 |
| Sep 25, 2025 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | 1.52% | 49,904 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 44,671 |