Malek Spinning Mills PLC. (DSE:MALEKSPIN)
Bangladesh · Delayed Price · Currency is BDT 29.30
-0.20 (-0.68%)
At close: Jan 22, 2026
Malek Spinning Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 29.30 | 29.70 | 29.20 | 29.30 | 29.30 | -0.68% | 740,130 |
| Jan 21, 2026 | 29.60 | 29.60 | 29.30 | 29.50 | 29.50 | 0.34% | 648,779 |
| Jan 20, 2026 | 29.80 | 29.90 | 29.30 | 29.40 | 29.40 | -0.68% | 1,778,127 |
| Jan 19, 2026 | 29.80 | 30.00 | 29.50 | 29.60 | 29.60 | - | 1,355,706 |
| Jan 18, 2026 | 29.40 | 29.80 | 29.10 | 29.60 | 29.60 | 1.72% | 808,013 |
| Jan 15, 2026 | 29.40 | 29.90 | 28.90 | 29.10 | 29.10 | -0.68% | 2,188,957 |
| Jan 14, 2026 | 29.30 | 29.50 | 29.20 | 29.30 | 29.30 | 0.34% | 520,414 |
| Jan 13, 2026 | 29.60 | 30.20 | 29.10 | 29.20 | 29.20 | -1.02% | 2,115,435 |
| Jan 12, 2026 | 29.50 | 29.70 | 28.80 | 29.50 | 29.50 | 1.72% | 897,966 |
| Jan 11, 2026 | 30.10 | 30.20 | 29.00 | 29.00 | 29.00 | -3.33% | 1,406,346 |
| Jan 8, 2026 | 30.00 | 30.70 | 29.70 | 30.00 | 30.00 | -0.66% | 1,092,600 |
| Jan 7, 2026 | 30.70 | 31.50 | 30.10 | 30.20 | 30.20 | -1.31% | 4,206,739 |
| Jan 6, 2026 | 30.50 | 31.10 | 30.40 | 30.60 | 30.60 | 0.99% | 1,709,835 |
| Jan 5, 2026 | 30.00 | 31.20 | 30.00 | 30.30 | 30.30 | 1.34% | 4,541,977 |
| Jan 4, 2026 | 29.40 | 30.50 | 29.30 | 29.90 | 29.90 | 1.36% | 1,785,996 |
| Jan 1, 2026 | 28.90 | 30.10 | 28.90 | 29.50 | 29.50 | 2.79% | 2,555,108 |
| Dec 30, 2025 | 28.20 | 29.10 | 28.20 | 28.70 | 28.70 | - | 933,822 |
| Dec 29, 2025 | 28.70 | 29.30 | 28.40 | 28.70 | 28.70 | -1.03% | 1,289,587 |
| Dec 28, 2025 | 29.70 | 30.80 | 28.90 | 29.00 | 29.00 | -1.02% | 1,700,463 |
| Dec 24, 2025 | 29.30 | 29.80 | 27.50 | 29.30 | 29.30 | 6.16% | 2,594,829 |
| Dec 23, 2025 | 27.60 | 28.30 | 27.50 | 27.60 | 27.60 | -1.43% | 575,198 |
| Dec 22, 2025 | 27.70 | 28.10 | 27.50 | 28.00 | 28.00 | 2.56% | 461,045 |
| Dec 21, 2025 | 26.90 | 27.50 | 26.30 | 27.30 | 27.30 | 0.37% | 831,597 |
| Dec 18, 2025 | 27.30 | 27.50 | 26.80 | 27.20 | 27.20 | 0.37% | 344,439 |
| Dec 17, 2025 | 27.10 | 28.60 | 26.80 | 27.10 | 27.10 | -2.52% | 791,753 |
| Dec 15, 2025 | 27.80 | 28.60 | 27.70 | 27.80 | 27.80 | -1.77% | 449,366 |
| Dec 14, 2025 | 28.60 | 29.20 | 28.10 | 28.30 | 28.30 | -0.70% | 989,214 |
| Dec 11, 2025 | 28.50 | 28.60 | 27.50 | 28.50 | 28.50 | 2.52% | 927,139 |
| Dec 10, 2025 | 28.60 | 28.60 | 27.70 | 27.80 | 27.80 | -0.71% | 534,363 |
| Dec 9, 2025 | 27.70 | 28.30 | 27.70 | 28.00 | 28.00 | 1.82% | 583,998 |
| Dec 8, 2025 | 27.00 | 27.80 | 27.00 | 27.50 | 27.50 | 1.85% | 375,340 |
| Dec 7, 2025 | 27.80 | 27.80 | 26.90 | 27.00 | 27.00 | -1.82% | 367,772 |
| Dec 4, 2025 | 27.70 | 28.00 | 27.30 | 27.50 | 27.50 | -1.08% | 390,751 |
| Dec 3, 2025 | 27.90 | 28.60 | 27.60 | 27.80 | 27.80 | -1.07% | 371,511 |
| Dec 2, 2025 | 28.10 | 28.20 | 27.20 | 28.10 | 28.10 | 2.18% | 266,809 |
| Dec 1, 2025 | 27.50 | 28.30 | 27.30 | 27.50 | 27.50 | -1.79% | 502,117 |
| Nov 30, 2025 | 28.80 | 29.10 | 28.00 | 28.00 | 28.00 | -3.11% | 685,193 |
| Nov 27, 2025 | 28.70 | 29.10 | 28.50 | 28.90 | 28.90 | 0.70% | 477,830 |
| Nov 26, 2025 | 28.70 | 29.10 | 28.40 | 28.70 | 28.70 | -0.35% | 721,632 |
| Nov 25, 2025 | 28.80 | 29.60 | 28.50 | 28.80 | 28.80 | -1.71% | 1,321,686 |
| Nov 24, 2025 | 29.30 | 29.80 | 28.70 | 29.30 | 29.30 | 2.81% | 1,676,973 |
| Nov 23, 2025 | 27.80 | 29.00 | 27.00 | 28.50 | 28.50 | 2.52% | 697,117 |
| Nov 20, 2025 | 27.10 | 28.40 | 27.00 | 27.80 | 27.80 | 2.58% | 1,664,595 |
| Nov 19, 2025 | 27.30 | 27.30 | 26.70 | 27.10 | 27.10 | 0.74% | 305,051 |
| Nov 18, 2025 | 26.00 | 27.10 | 25.10 | 26.90 | 26.90 | 2.67% | 1,003,468 |
| Nov 16, 2025 | 27.00 | 27.00 | 23.50 | 26.20 | 25.20 | 1.95% | 526,761 |
| Nov 13, 2025 | 27.00 | 27.00 | 24.10 | 25.70 | 24.72 | -3.75% | 831,873 |
| Nov 12, 2025 | 26.90 | 27.30 | 26.50 | 26.70 | 25.68 | -0.74% | 390,479 |
| Nov 11, 2025 | 27.10 | 27.40 | 26.70 | 26.90 | 25.87 | -0.74% | 202,917 |
| Nov 10, 2025 | 25.80 | 27.30 | 25.70 | 27.10 | 26.07 | 4.63% | 753,833 |