Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh · Delayed Price · Currency is BDT 7.10
-0.20 (-2.74%)
At close: Aug 7, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -3.77% | 70,943 |
| Jun 22, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 70,981 |
| Jun 19, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 68,376 |
| Jun 18, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 92,993 |
| Jun 17, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 26,567 |
| Jun 16, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 172,618 |
| Jun 15, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | 96,516 |
| Jun 4, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | 38,211 |
| Jun 3, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 27,786 |
| Jun 2, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 3.77% | 16,940 |
| Jun 1, 2025 | 5.30 | 5.60 | 5.30 | 5.30 | 5.30 | -1.85% | 48,241 |
| May 29, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 217,733 |
| May 28, 2025 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -3.51% | 177,264 |
| May 27, 2025 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 61,278 |
| May 26, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | - | 68,819 |
| May 25, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 52,210 |
| May 24, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 40,765 |
| May 22, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | - | 48,283 |