Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh · Delayed Price · Currency is BDT 6.60
+0.20 (3.12%)
At close: Aug 13, 2026
DSE:MAKSONSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 472,617 |
| Aug 2, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 921,396 |
| Jul 30, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 635,422 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.40 | 6.50 | 6.50 | -2.99% | 758,199 |
| Jul 28, 2026 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | 9.84% | 2,906,073 |
| Jul 27, 2026 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 351,624 |
| Jul 26, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 234,136 |
| Jul 23, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 427,379 |
| Jul 22, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 791,162 |
| Jul 21, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 384,027 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 236,868 |
| Jul 19, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 3.51% | 631,196 |
| Jul 16, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 205,109 |
| Jul 15, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 220,962 |
| Jul 14, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 502,737 |
| Jul 13, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 277,702 |
| Jul 12, 2026 | 6.10 | 6.10 | 5.70 | 5.70 | 5.70 | -5.00% | 829,411 |
| Jul 9, 2026 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 563,246 |
| Jul 8, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 271,266 |
| Jul 7, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 629,246 |
| 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 |