Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh · Delayed Price · Currency is BDT 5.70
+0.20 (3.64%)
At close: May 6, 2026
DSE:MAKSONSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 70,674 |
| Apr 19, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 125,639 |
| Apr 16, 2026 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | - | 144,981 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 217,718 |
| Apr 13, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 64,745 |
| Apr 12, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 250,251 |
| Apr 9, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 277,276 |
| Apr 8, 2026 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | 3.45% | 304,342 |
| Apr 7, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 125,101 |
| Apr 6, 2026 | 5.80 | 6.10 | 5.80 | 5.90 | 5.90 | 1.72% | 105,516 |
| Apr 5, 2026 | 6.20 | 6.30 | 5.80 | 5.80 | 5.80 | -6.45% | 372,647 |
| Apr 2, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 186,771 |
| Apr 1, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 177,133 |
| Mar 31, 2026 | 6.40 | 6.50 | 6.10 | 6.20 | 6.20 | -4.62% | 401,423 |
| Mar 30, 2026 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 243,665 |
| Mar 29, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 1.54% | 187,215 |
| Mar 25, 2026 | 6.50 | 7.00 | 6.30 | 6.50 | 6.50 | -5.80% | 423,284 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 359,797 |
| Mar 16, 2026 | 6.70 | 6.80 | 6.30 | 6.70 | 6.70 | 8.06% | 1,761,367 |
| Mar 15, 2026 | 6.10 | 6.40 | 6.00 | 6.20 | 6.20 | 3.33% | 306,848 |
| Mar 12, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 140,285 |
| Mar 11, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | - | 148,199 |
| Mar 10, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 179,865 |
| Mar 9, 2026 | 5.70 | 6.00 | 5.50 | 5.80 | 5.80 | - | 189,259 |
| Mar 8, 2026 | 6.10 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 219,865 |
| Mar 5, 2026 | 6.20 | 6.60 | 5.90 | 6.00 | 6.00 | -1.64% | 675,299 |
| Mar 4, 2026 | 5.60 | 6.10 | 5.50 | 6.10 | 6.10 | 8.93% | 862,217 |
| Mar 3, 2026 | 6.00 | 6.20 | 5.60 | 5.60 | 5.60 | -3.45% | 271,012 |
| Mar 2, 2026 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | 5.45% | 553,524 |
| Mar 1, 2026 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | -6.78% | 323,418 |
| Feb 26, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | - | 246,422 |
| Feb 25, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 77,465 |
| Feb 24, 2026 | 5.90 | 6.20 | 5.70 | 6.00 | 6.00 | 1.69% | 286,607 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 133,649 |
| Feb 22, 2026 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | 3.57% | 97,933 |
| Feb 19, 2026 | 5.70 | 6.20 | 5.50 | 5.60 | 5.60 | -6.67% | 173,493 |
| Feb 18, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 261,968 |
| Feb 17, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 400,845 |
| Feb 16, 2026 | 6.30 | 6.30 | 5.90 | 6.30 | 6.30 | 8.62% | 646,534 |