Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh · Delayed Price · Currency is BDT 4.700
+0.100 (2.17%)
At close: Oct 14, 2026
DSE:MAKSONSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 92,373 |
| Oct 13, 2026 | 4.70 | 4.90 | 4.50 | 4.60 | 4.60 | - | 121,891 |
| Oct 12, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 281,241 |
| Oct 11, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -4.17% | 215,904 |
| Oct 8, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 201,755 |
| Oct 7, 2026 | 4.90 | 4.90 | 4.60 | 4.80 | 4.80 | 4.35% | 123,872 |
| Oct 6, 2026 | 5.00 | 5.20 | 4.50 | 4.60 | 4.60 | -6.12% | 556,864 |
| Oct 5, 2026 | 5.40 | 5.50 | 4.90 | 4.90 | 4.90 | -9.26% | 686,700 |
| Oct 4, 2026 | 5.50 | 5.80 | 5.40 | 5.40 | 5.40 | -1.82% | 164,799 |
| Oct 1, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 366,246 |
| Sep 30, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 39,016 |
| Sep 29, 2026 | 5.60 | 6.00 | 5.60 | 5.60 | 5.60 | - | 143,672 |
| Sep 28, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 198,802 |
| Sep 27, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 82,802 |
| Sep 24, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 48,234 |
| Sep 23, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 112,297 |
| Sep 22, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 161,526 |
| Sep 21, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 164,769 |
| Sep 20, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 241,706 |
| Sep 17, 2026 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 74,640 |
| Sep 16, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 90,055 |
| Sep 15, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | 1.75% | 154,247 |
| Sep 14, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 229,262 |
| Sep 13, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 421,448 |
| Sep 10, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 95,060 |
| Sep 9, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 150,373 |
| Sep 8, 2026 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | - | 113,218 |
| Sep 7, 2026 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | 1.67% | 230,713 |
| Sep 6, 2026 | 6.20 | 6.40 | 6.00 | 6.00 | 6.00 | -4.76% | 141,021 |
| Sep 3, 2026 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 250,518 |
| Sep 2, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 3.23% | 436,539 |
| Sep 1, 2026 | 6.10 | 6.50 | 6.00 | 6.20 | 6.20 | 3.33% | 287,919 |
| Aug 31, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 57,430 |
| Aug 30, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 454,790 |
| Aug 27, 2026 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 261,162 |
| Aug 25, 2026 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 260,728 |
| Aug 24, 2026 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 195,677 |
| Aug 23, 2026 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | -4.69% | 510,899 |
| Aug 20, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | - | 107,263 |
| Aug 19, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 290,222 |
| Aug 18, 2026 | 6.50 | 6.80 | 6.40 | 6.50 | 6.50 | -1.52% | 238,260 |
| Aug 17, 2026 | 6.60 | 7.00 | 6.50 | 6.60 | 6.60 | -2.94% | 966,992 |
| Aug 16, 2026 | 6.60 | 7.00 | 6.60 | 6.80 | 6.80 | 3.03% | 1,366,570 |
| Aug 13, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 501,046 |
| Aug 12, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | - | 1,178,032 |
| Aug 11, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | 1.59% | 423,636 |
| Aug 10, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 223,738 |
| Aug 9, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 336,868 |
| Aug 6, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 407,171 |
| Aug 4, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 654,848 |