Malek Spinning Mills PLC. (DSE:MALEKSPIN)
Bangladesh · Delayed Price · Currency is BDT 50.60
-0.70 (-1.36%)
At close: Sep 3, 2026
Malek Spinning Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 46.40 | 46.60 | 45.00 | 45.30 | 45.30 | -1.52% | 3,020,906 |
| Aug 6, 2026 | 45.30 | 46.80 | 44.80 | 46.00 | 46.00 | 1.55% | 4,368,640 |
| Aug 4, 2026 | 45.30 | 46.60 | 44.90 | 45.30 | 45.30 | -1.95% | 4,639,161 |
| Aug 3, 2026 | 47.10 | 47.70 | 45.70 | 46.20 | 46.20 | -1.49% | 4,234,285 |
| Aug 2, 2026 | 44.50 | 47.00 | 44.50 | 46.90 | 46.90 | 6.11% | 9,108,295 |
| Jul 30, 2026 | 44.20 | 44.80 | 42.80 | 44.20 | 44.20 | 1.38% | 2,660,663 |
| Jul 29, 2026 | 43.60 | 45.00 | 43.30 | 43.60 | 43.60 | -2.24% | 4,009,202 |
| Jul 28, 2026 | 44.60 | 45.30 | 44.00 | 44.60 | 44.60 | 1.83% | 4,329,267 |
| Jul 27, 2026 | 43.40 | 44.10 | 43.10 | 43.80 | 43.80 | 0.92% | 2,794,501 |
| Jul 26, 2026 | 43.90 | 44.80 | 43.20 | 43.40 | 43.40 | -0.69% | 2,941,385 |
| Jul 23, 2026 | 43.70 | 44.20 | 42.80 | 43.70 | 43.70 | 2.10% | 2,851,101 |
| Jul 22, 2026 | 42.80 | 44.80 | 41.80 | 42.80 | 42.80 | -3.17% | 4,009,976 |
| Jul 21, 2026 | 44.20 | 45.40 | 43.20 | 44.20 | 44.20 | -2.21% | 5,423,700 |
| Jul 20, 2026 | 44.30 | 46.90 | 44.30 | 45.20 | 45.20 | 1.35% | 10,335,097 |
| Jul 19, 2026 | 43.00 | 45.30 | 42.30 | 44.60 | 44.60 | 2.06% | 6,131,291 |
| Jul 16, 2026 | 43.70 | 45.10 | 43.40 | 43.70 | 43.70 | -2.24% | 5,515,849 |
| Jul 15, 2026 | 44.70 | 46.20 | 44.30 | 44.70 | 44.70 | -1.76% | 7,886,533 |
| Jul 14, 2026 | 45.50 | 46.80 | 43.70 | 45.50 | 45.50 | - | 7,913,340 |
| Jul 13, 2026 | 44.70 | 45.80 | 43.70 | 45.50 | 45.50 | 2.94% | 11,897,420 |
| Jul 12, 2026 | 44.00 | 45.90 | 43.70 | 44.20 | 44.20 | 1.14% | 8,155,387 |
| Jul 9, 2026 | 40.80 | 45.00 | 40.80 | 43.70 | 43.70 | - | 7,577,278 |
| Jul 8, 2026 | 43.20 | 44.60 | 42.80 | 43.70 | 43.70 | 1.16% | 7,741,941 |
| Jul 7, 2026 | 41.40 | 43.90 | 40.50 | 43.20 | 43.20 | 4.60% | 11,050,498 |
| Jul 6, 2026 | 41.30 | 42.60 | 40.50 | 41.30 | 41.30 | 1.23% | 8,991,425 |
| Jul 5, 2026 | 40.20 | 41.50 | 38.10 | 40.80 | 40.80 | 1.75% | 13,150,511 |
| Jul 2, 2026 | 37.00 | 40.30 | 36.80 | 40.10 | 40.10 | 9.26% | 17,371,269 |
| Jun 30, 2026 | 34.40 | 37.00 | 33.90 | 36.70 | 36.70 | 7.94% | 16,262,380 |
| Jun 29, 2026 | 34.00 | 34.30 | 32.20 | 34.00 | 34.00 | 5.59% | 8,895,183 |
| Jun 28, 2026 | 32.50 | 32.80 | 31.80 | 32.20 | 32.20 | -0.62% | 5,006,613 |
| Jun 25, 2026 | 30.50 | 32.80 | 30.50 | 32.40 | 32.40 | 6.23% | 8,078,402 |
| Jun 24, 2026 | 30.50 | 30.70 | 30.20 | 30.50 | 30.50 | 0.33% | 2,475,306 |
| Jun 23, 2026 | 30.40 | 30.70 | 29.60 | 30.40 | 30.40 | 2.01% | 2,171,265 |