Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh · Delayed Price · Currency is BDT 5.90
0.00 (0.00%)
At close: Jul 5, 2026
DSE:MAKSONSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 5.90 | 6.20 | 5.90 | 5.90 | 5.90 | - | 987,128 |
| Jul 5, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 265,661 |
| Jul 2, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 195,327 |
| Jun 30, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | 1.72% | 738,152 |
| Jun 29, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 317,318 |
| Jun 28, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 472,809 |
| Jun 25, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 3.57% | 180,866 |
| Jun 24, 2026 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 505,045 |
| Jun 23, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 589,601 |
| Jun 22, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 272,622 |
| Jun 21, 2026 | 5.90 | 6.30 | 5.80 | 5.90 | 5.90 | -1.67% | 1,093,366 |
| Jun 18, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 339,792 |
| Jun 17, 2026 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 1.67% | 658,768 |
| Jun 16, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 462,974 |
| Jun 15, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 658,155 |
| Jun 14, 2026 | 5.90 | 6.20 | 5.80 | 6.10 | 6.10 | 3.39% | 856,575 |
| Jun 11, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 3.51% | 307,640 |
| Jun 10, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 341,783 |
| Jun 9, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 1,062,116 |
| Jun 8, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 291,878 |
| Jun 7, 2026 | 6.20 | 6.40 | 5.90 | 5.90 | 5.90 | -4.84% | 936,715 |
| Jun 4, 2026 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 8.77% | 1,703,144 |
| Jun 3, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 248,084 |
| Jun 2, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 122,887 |
| Jun 1, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 59,542 |
| May 24, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 90,765 |
| May 23, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 134,299 |
| May 21, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 233,223 |
| May 20, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 205,987 |
| May 19, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 140,428 |
| May 18, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 85,152 |
| May 17, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 69,653 |
| May 14, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 199,858 |
| May 13, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 108,195 |
| May 12, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 88,647 |
| May 11, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 125,684 |
| May 10, 2026 | 5.70 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 24,096 |
| May 7, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 117,407 |
| May 6, 2026 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 3.64% | 455,380 |
| May 5, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 144,003 |
| May 4, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 88,238 |
| May 3, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 122,391 |
| Apr 30, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 122,888 |
| Apr 29, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 276,689 |
| Apr 28, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 123,207 |
| Apr 27, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 92,302 |
| Apr 26, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | - | 199,316 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 192,523 |
| Apr 22, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 211,430 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 156,774 |