Malek Spinning Mills PLC. (DSE:MALEKSPIN)
Bangladesh · Delayed Price · Currency is BDT 46.00
-0.30 (-0.65%)
At close: Oct 19, 2026
Malek Spinning Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 46.70 | 47.50 | 45.60 | 46.00 | 46.00 | -0.65% | 1,930,413 |
| Oct 17, 2026 | 45.90 | 46.80 | 45.80 | 46.30 | 46.30 | 1.54% | 833,433 |
| Oct 15, 2026 | 45.00 | 46.50 | 45.00 | 45.60 | 45.60 | 1.33% | 1,083,675 |
| Oct 14, 2026 | 45.60 | 45.70 | 44.70 | 45.00 | 45.00 | -1.10% | 1,233,160 |
| Oct 13, 2026 | 45.30 | 46.50 | 44.40 | 45.50 | 45.50 | -0.44% | 1,659,814 |
| Oct 12, 2026 | 45.70 | 47.70 | 45.40 | 45.70 | 45.70 | -3.79% | 1,553,049 |
| Oct 11, 2026 | 47.50 | 48.60 | 46.90 | 47.50 | 47.50 | 0.42% | 1,535,115 |
| Oct 8, 2026 | 47.30 | 47.90 | 46.90 | 47.30 | 47.30 | -0.63% | 1,320,362 |
| Oct 7, 2026 | 48.90 | 49.80 | 47.40 | 47.60 | 47.60 | -2.26% | 2,321,744 |
| Oct 6, 2026 | 48.00 | 49.10 | 46.60 | 48.70 | 48.70 | 1.25% | 2,321,363 |
| Oct 5, 2026 | 51.50 | 51.50 | 47.70 | 48.10 | 48.10 | -4.37% | 2,554,388 |
| Oct 4, 2026 | 50.20 | 51.60 | 49.90 | 50.30 | 50.30 | 0.60% | 2,674,421 |
| Oct 1, 2026 | 49.20 | 50.80 | 47.90 | 50.00 | 50.00 | 2.25% | 9,286,527 |
| Sep 30, 2026 | 48.20 | 49.30 | 48.10 | 48.90 | 48.90 | 1.87% | 1,946,056 |
| Sep 29, 2026 | 47.90 | 48.70 | 47.70 | 48.00 | 48.00 | 0.42% | 2,572,820 |
| Sep 28, 2026 | 47.80 | 49.00 | 47.60 | 47.80 | 47.80 | -1.65% | 1,749,696 |
| Sep 27, 2026 | 48.00 | 49.40 | 48.00 | 48.60 | 48.60 | 1.25% | 3,250,023 |
| Sep 24, 2026 | 47.40 | 48.30 | 46.90 | 48.00 | 48.00 | 1.48% | 1,737,697 |
| Sep 23, 2026 | 47.10 | 48.30 | 46.90 | 47.30 | 47.30 | 0.64% | 3,823,623 |
| Sep 22, 2026 | 47.20 | 47.90 | 46.10 | 47.00 | 47.00 | -0.42% | 1,721,258 |
| Sep 21, 2026 | 47.50 | 48.60 | 46.80 | 47.20 | 47.20 | -2.48% | 2,788,677 |
| Sep 20, 2026 | 48.80 | 49.60 | 48.00 | 48.40 | 48.40 | -0.41% | 2,872,741 |
| Sep 17, 2026 | 47.20 | 49.00 | 47.10 | 48.60 | 48.60 | 3.40% | 3,202,864 |
| Sep 16, 2026 | 45.80 | 47.60 | 45.80 | 47.00 | 47.00 | 1.51% | 3,095,632 |
| Sep 15, 2026 | 46.30 | 47.00 | 45.30 | 46.30 | 46.30 | 2.89% | 2,172,047 |
| Sep 14, 2026 | 44.50 | 46.30 | 44.50 | 45.00 | 45.00 | 0.22% | 1,023,287 |
| Sep 13, 2026 | 46.80 | 46.80 | 44.40 | 44.90 | 44.90 | -3.23% | 2,910,106 |
| Sep 10, 2026 | 46.40 | 48.20 | 46.20 | 46.40 | 46.40 | -2.93% | 2,562,134 |
| Sep 9, 2026 | 46.50 | 48.60 | 45.30 | 47.80 | 47.80 | 4.14% | 1,793,733 |
| Sep 8, 2026 | 49.80 | 50.80 | 45.00 | 45.90 | 45.90 | -7.27% | 5,198,651 |
| Sep 7, 2026 | 49.50 | 49.90 | 46.70 | 49.50 | 49.50 | 4.43% | 3,328,270 |
| Sep 6, 2026 | 50.50 | 50.60 | 46.20 | 47.40 | 47.40 | -6.32% | 4,126,126 |
| Sep 3, 2026 | 51.80 | 54.20 | 50.30 | 50.60 | 50.60 | -1.36% | 7,904,651 |
| Sep 2, 2026 | 47.60 | 51.80 | 47.60 | 51.30 | 51.30 | 8.92% | 10,203,800 |
| Sep 1, 2026 | 47.10 | 48.60 | 47.00 | 47.10 | 47.10 | -0.84% | 2,215,819 |
| Aug 31, 2026 | 47.50 | 48.80 | 47.20 | 47.50 | 47.50 | 0.64% | 1,402,255 |
| Aug 30, 2026 | 47.00 | 48.40 | 46.80 | 47.20 | 47.20 | 1.29% | 2,189,471 |
| Aug 27, 2026 | 46.60 | 47.70 | 46.00 | 46.60 | 46.60 | -0.21% | 894,095 |
| Aug 25, 2026 | 46.70 | 48.00 | 46.30 | 46.70 | 46.70 | -0.85% | 1,219,103 |
| Aug 24, 2026 | 47.10 | 48.30 | 46.50 | 47.10 | 47.10 | -1.87% | 1,892,719 |
| Aug 23, 2026 | 49.30 | 49.50 | 47.60 | 48.00 | 48.00 | -2.64% | 2,292,927 |
| Aug 20, 2026 | 50.10 | 50.30 | 48.80 | 49.30 | 49.30 | -0.40% | 2,418,256 |
| Aug 19, 2026 | 49.40 | 50.40 | 48.50 | 49.50 | 49.50 | 0.20% | 2,969,456 |
| Aug 18, 2026 | 50.30 | 51.30 | 48.70 | 49.40 | 49.40 | -0.80% | 4,466,334 |
| Aug 17, 2026 | 49.80 | 50.80 | 48.80 | 49.80 | 49.80 | -0.99% | 5,741,709 |
| Aug 16, 2026 | 48.50 | 51.10 | 48.50 | 50.30 | 50.30 | 1.82% | 6,238,634 |
| Aug 13, 2026 | 48.30 | 49.80 | 47.60 | 49.40 | 49.40 | 2.49% | 5,243,567 |
| Aug 12, 2026 | 46.70 | 48.70 | 46.70 | 48.20 | 48.20 | 4.33% | 7,447,301 |
| Aug 11, 2026 | 46.20 | 47.00 | 45.50 | 46.20 | 46.20 | 2.21% | 6,797,563 |
| Aug 10, 2026 | 45.30 | 45.60 | 44.00 | 45.20 | 45.20 | -0.22% | 2,825,613 |