Malek Spinning Mills PLC. (DSE:MALEKSPIN)
Bangladesh · Delayed Price · Currency is BDT 27.70
-0.30 (-1.07%)
At close: Nov 3, 2025
Malek Spinning Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.20 | 28.30 | 27.50 | 27.70 | 27.70 | -1.07% | 721,001 |
| Nov 2, 2025 | 28.00 | 28.30 | 28.00 | 28.00 | 28.00 | - | 765,259 |
| Oct 30, 2025 | 27.80 | 28.40 | 27.80 | 28.00 | 28.00 | 0.72% | 757,433 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | 0.36% | 649,911 |
| Oct 28, 2025 | 27.90 | 28.00 | 27.60 | 27.70 | 27.70 | -1.07% | 513,362 |
| Oct 27, 2025 | 28.80 | 28.80 | 27.80 | 28.00 | 28.00 | -2.10% | 918,504 |
| Oct 26, 2025 | 28.80 | 29.20 | 28.40 | 28.60 | 28.60 | -0.69% | 499,144 |
| Oct 23, 2025 | 28.20 | 28.90 | 28.10 | 28.80 | 28.80 | 2.13% | 591,317 |
| Oct 22, 2025 | 27.50 | 28.30 | 27.20 | 28.20 | 28.20 | 2.55% | 382,699 |
| Oct 21, 2025 | 27.60 | 28.20 | 27.40 | 27.50 | 27.50 | -0.36% | 746,698 |
| Oct 20, 2025 | 27.10 | 27.80 | 26.90 | 27.60 | 27.60 | 1.47% | 627,799 |
| Oct 19, 2025 | 28.50 | 28.50 | 26.90 | 27.20 | 27.20 | -3.55% | 759,194 |
| Oct 16, 2025 | 28.00 | 28.40 | 27.50 | 28.20 | 28.20 | 1.44% | 588,107 |
| Oct 15, 2025 | 29.10 | 29.10 | 27.70 | 27.80 | 27.80 | -3.47% | 1,686,426 |
| Oct 14, 2025 | 29.30 | 29.70 | 28.70 | 28.80 | 28.80 | -1.71% | 885,830 |
| Oct 13, 2025 | 28.70 | 29.70 | 28.70 | 29.30 | 29.30 | 2.09% | 1,016,487 |
| Oct 12, 2025 | 29.30 | 29.40 | 28.50 | 28.70 | 28.70 | -1.37% | 814,847 |
| Oct 9, 2025 | 30.50 | 30.50 | 29.00 | 29.10 | 29.10 | -3.64% | 1,028,813 |
| Oct 8, 2025 | 30.10 | 30.80 | 29.90 | 30.20 | 30.20 | - | 1,028,438 |
| Oct 7, 2025 | 31.40 | 31.40 | 30.10 | 30.20 | 30.20 | -3.21% | 1,617,200 |
| Oct 6, 2025 | 32.20 | 32.30 | 31.00 | 31.20 | 31.20 | -2.50% | 1,350,152 |
| Oct 5, 2025 | 32.30 | 32.60 | 31.90 | 32.00 | 32.00 | -0.93% | 1,639,361 |
| Sep 30, 2025 | 32.60 | 32.90 | 32.20 | 32.30 | 32.30 | -0.62% | 1,092,162 |
| Sep 29, 2025 | 32.60 | 32.70 | 32.10 | 32.50 | 32.50 | 0.93% | 897,523 |
| Sep 28, 2025 | 33.30 | 33.30 | 32.10 | 32.20 | 32.20 | -1.83% | 1,210,342 |
| Sep 25, 2025 | 33.20 | 34.00 | 32.70 | 32.80 | 32.80 | -0.61% | 2,394,621 |
| Sep 24, 2025 | 32.60 | 33.20 | 32.50 | 33.00 | 33.00 | 1.54% | 1,206,031 |
| Sep 23, 2025 | 32.30 | 32.80 | 32.10 | 32.50 | 32.50 | 0.93% | 1,154,640 |
| Sep 22, 2025 | 33.10 | 33.30 | 31.90 | 32.20 | 32.20 | -2.72% | 1,881,677 |
| Sep 21, 2025 | 33.70 | 34.40 | 32.80 | 33.10 | 33.10 | -0.90% | 3,461,660 |
| Sep 18, 2025 | 33.30 | 34.00 | 32.70 | 33.40 | 33.40 | 0.60% | 2,438,384 |
| Sep 17, 2025 | 32.90 | 33.80 | 32.80 | 33.20 | 33.20 | 0.91% | 2,438,887 |
| Sep 16, 2025 | 32.20 | 33.20 | 32.20 | 32.90 | 32.90 | 2.17% | 1,378,710 |
| Sep 15, 2025 | 33.00 | 33.00 | 32.10 | 32.20 | 32.20 | - | 1,143,894 |
| Sep 14, 2025 | 33.50 | 33.60 | 32.00 | 32.20 | 32.20 | -3.01% | 2,004,946 |
| Sep 11, 2025 | 32.90 | 33.40 | 32.50 | 33.20 | 33.20 | 1.22% | 1,574,857 |
| Sep 10, 2025 | 33.40 | 33.90 | 32.70 | 32.80 | 32.80 | -1.50% | 2,139,312 |
| Sep 9, 2025 | 34.80 | 34.90 | 33.20 | 33.30 | 33.30 | -3.48% | 4,749,052 |
| Sep 8, 2025 | 34.80 | 35.30 | 34.30 | 34.50 | 34.50 | -0.29% | 3,899,877 |
| Sep 7, 2025 | 35.10 | 35.30 | 34.40 | 34.60 | 34.60 | -1.14% | 4,690,148 |
| Sep 4, 2025 | 35.80 | 36.20 | 34.80 | 35.00 | 35.00 | -1.41% | 4,799,018 |
| Sep 3, 2025 | 34.40 | 35.90 | 34.20 | 35.50 | 35.50 | 3.80% | 8,101,212 |
| Sep 2, 2025 | 33.30 | 34.40 | 33.20 | 34.20 | 34.20 | 3.01% | 3,724,101 |
| Sep 1, 2025 | 33.90 | 34.20 | 32.90 | 33.20 | 33.20 | -1.78% | 3,403,745 |
| Aug 31, 2025 | 34.00 | 34.60 | 33.70 | 33.80 | 33.80 | - | 4,607,200 |
| Aug 28, 2025 | 34.00 | 34.60 | 33.70 | 33.80 | 33.80 | 0.60% | 3,712,744 |
| Aug 27, 2025 | 33.80 | 34.30 | 33.20 | 33.60 | 33.60 | -0.59% | 4,323,509 |
| Aug 26, 2025 | 34.00 | 35.20 | 33.60 | 33.80 | 33.80 | -0.88% | 8,618,646 |
| Aug 25, 2025 | 33.90 | 35.40 | 33.00 | 34.10 | 34.10 | 1.79% | 6,794,561 |
| Aug 24, 2025 | 30.50 | 33.50 | 30.50 | 33.50 | 33.50 | 9.84% | 11,631,680 |