Malek Spinning Mills PLC. (DSE:MALEKSPIN)
Bangladesh · Delayed Price · Currency is BDT 28.60
+0.50 (1.78%)
At close: May 24, 2026
Malek Spinning Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 28.20 | 28.70 | 28.00 | 28.60 | 28.60 | 1.78% | 1,067,531 |
| May 23, 2026 | 28.20 | 28.30 | 28.00 | 28.10 | 28.10 | 0.36% | 767,923 |
| May 21, 2026 | 28.00 | 28.30 | 27.70 | 28.00 | 28.00 | 1.08% | 885,885 |
| May 20, 2026 | 28.00 | 28.20 | 27.60 | 27.70 | 27.70 | -0.36% | 988,055 |
| May 19, 2026 | 27.80 | 28.20 | 27.60 | 27.80 | 27.80 | -0.36% | 651,022 |
| May 18, 2026 | 27.90 | 28.40 | 27.80 | 27.90 | 27.90 | -1.06% | 811,297 |
| May 17, 2026 | 28.40 | 28.80 | 28.10 | 28.20 | 28.20 | - | 1,200,315 |
| May 14, 2026 | 29.20 | 29.50 | 27.80 | 28.20 | 28.20 | -2.42% | 3,395,372 |
| May 13, 2026 | 28.90 | 29.10 | 28.20 | 28.90 | 28.90 | 2.48% | 2,617,459 |
| May 12, 2026 | 28.50 | 28.80 | 27.90 | 28.20 | 28.20 | - | 1,259,100 |
| May 11, 2026 | 28.00 | 28.60 | 27.20 | 28.20 | 28.20 | 1.81% | 1,234,421 |
| May 10, 2026 | 28.90 | 29.00 | 27.50 | 27.70 | 27.70 | -3.48% | 2,554,038 |
| May 7, 2026 | 28.70 | 29.70 | 28.50 | 28.70 | 28.70 | -2.71% | 3,048,628 |
| May 6, 2026 | 29.50 | 29.90 | 28.00 | 29.50 | 29.50 | 5.73% | 7,477,959 |
| May 5, 2026 | 27.90 | 28.30 | 26.90 | 27.90 | 27.90 | 3.72% | 2,698,368 |
| May 4, 2026 | 26.90 | 27.10 | 26.30 | 26.90 | 26.90 | 1.13% | 915,543 |
| May 3, 2026 | 26.60 | 26.90 | 26.50 | 26.60 | 26.60 | 0.76% | 393,106 |
| Apr 30, 2026 | 26.70 | 27.00 | 25.70 | 26.40 | 26.40 | -1.12% | 1,491,895 |
| Apr 29, 2026 | 26.70 | 27.00 | 26.50 | 26.70 | 26.70 | 0.75% | 258,085 |
| Apr 28, 2026 | 26.50 | 27.10 | 26.00 | 26.50 | 26.50 | -1.85% | 755,315 |
| Apr 27, 2026 | 27.00 | 27.40 | 26.90 | 27.00 | 27.00 | -0.74% | 649,017 |
| Apr 26, 2026 | 27.10 | 27.50 | 27.10 | 27.20 | 27.20 | - | 724,675 |
| Apr 23, 2026 | 27.40 | 27.50 | 27.10 | 27.20 | 27.20 | -0.73% | 494,381 |
| Apr 22, 2026 | 27.40 | 27.80 | 27.30 | 27.40 | 27.40 | - | 981,695 |
| Apr 21, 2026 | 27.00 | 27.70 | 27.00 | 27.40 | 27.40 | 1.48% | 820,959 |
| Apr 20, 2026 | 27.20 | 27.40 | 26.90 | 27.00 | 27.00 | -0.74% | 741,438 |
| Apr 19, 2026 | 27.40 | 27.40 | 27.00 | 27.20 | 27.20 | - | 344,464 |
| Apr 16, 2026 | 27.20 | 27.80 | 27.10 | 27.20 | 27.20 | 0.37% | 1,102,958 |
| Apr 15, 2026 | 27.10 | 27.30 | 26.90 | 27.10 | 27.10 | 1.12% | 647,891 |
| Apr 13, 2026 | 27.00 | 27.30 | 26.70 | 26.80 | 26.80 | -0.74% | 749,989 |
| Apr 12, 2026 | 27.10 | 27.20 | 26.80 | 27.00 | 27.00 | - | 740,232 |
| Apr 9, 2026 | 27.00 | 28.20 | 26.80 | 27.00 | 27.00 | -3.23% | 1,300,399 |
| Apr 8, 2026 | 27.90 | 28.20 | 27.00 | 27.90 | 27.90 | 5.28% | 1,344,486 |
| Apr 7, 2026 | 26.50 | 26.80 | 26.10 | 26.50 | 26.50 | - | 786,711 |
| Apr 6, 2026 | 26.40 | 26.70 | 26.30 | 26.50 | 26.50 | 0.38% | 299,392 |
| Apr 5, 2026 | 26.80 | 26.80 | 26.30 | 26.40 | 26.40 | -2.58% | 480,929 |
| Apr 2, 2026 | 27.10 | 27.40 | 26.80 | 27.10 | 27.10 | -0.37% | 618,356 |
| Apr 1, 2026 | 27.00 | 27.40 | 26.90 | 27.20 | 27.20 | 1.87% | 721,770 |
| Mar 31, 2026 | 27.00 | 27.50 | 26.70 | 26.70 | 26.70 | -1.48% | 639,240 |
| Mar 30, 2026 | 27.20 | 27.50 | 27.00 | 27.10 | 27.10 | -0.37% | 502,141 |
| Mar 29, 2026 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | -1.09% | 315,171 |
| Mar 25, 2026 | 27.30 | 27.70 | 27.00 | 27.50 | 27.50 | 1.85% | 299,378 |
| Mar 24, 2026 | 27.80 | 27.80 | 26.00 | 27.00 | 27.00 | -2.88% | 845,333 |
| Mar 16, 2026 | 27.80 | 28.00 | 27.50 | 27.80 | 27.80 | - | 370,630 |
| Mar 15, 2026 | 28.00 | 28.10 | 27.60 | 27.80 | 27.80 | -0.71% | 1,067,192 |
| Mar 12, 2026 | 27.40 | 28.10 | 27.40 | 28.00 | 28.00 | 2.19% | 1,164,936 |
| Mar 11, 2026 | 27.00 | 27.50 | 26.60 | 27.40 | 27.40 | 1.86% | 894,175 |
| Mar 10, 2026 | 26.40 | 27.10 | 26.40 | 26.90 | 26.90 | 3.46% | 739,708 |
| Mar 9, 2026 | 25.00 | 26.10 | 25.00 | 26.00 | 26.00 | 3.59% | 853,380 |
| Mar 8, 2026 | 27.30 | 27.30 | 24.90 | 25.10 | 25.10 | -7.72% | 1,576,981 |