Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 13.70
-0.30 (-2.14%)
At close: Dec 4, 2025
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.70 | 14.20 | 13.60 | 13.70 | 13.70 | -2.14% | 354,659 |
| Dec 3, 2025 | 14.00 | 14.60 | 13.90 | 14.00 | 14.00 | 0.72% | 1,383,138 |
| Dec 2, 2025 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 2.96% | 476,812 |
| Dec 1, 2025 | 13.50 | 14.10 | 13.30 | 13.50 | 13.50 | -2.88% | 427,864 |
| Nov 30, 2025 | 14.30 | 14.50 | 13.80 | 13.90 | 13.90 | -2.80% | 359,854 |
| Nov 27, 2025 | 14.30 | 14.70 | 14.10 | 14.30 | 14.30 | -2.72% | 740,180 |
| Nov 25, 2025 | 15.20 | 15.20 | 14.50 | 14.70 | 14.40 | -1.34% | 1,112,900 |
| Nov 24, 2025 | 14.30 | 15.10 | 14.20 | 14.90 | 14.60 | 5.67% | 1,322,330 |
| Nov 23, 2025 | 13.80 | 14.40 | 12.60 | 14.10 | 13.81 | 2.17% | 343,391 |
| Nov 20, 2025 | 13.90 | 14.20 | 13.70 | 13.80 | 13.52 | 0.73% | 571,481 |
| Nov 19, 2025 | 13.40 | 13.80 | 13.40 | 13.70 | 13.42 | 2.24% | 256,862 |
| Nov 18, 2025 | 13.40 | 13.60 | 13.20 | 13.40 | 13.13 | 2.29% | 427,612 |
| Nov 17, 2025 | 13.10 | 13.30 | 12.80 | 13.10 | 12.83 | 2.34% | 308,811 |
| Nov 16, 2025 | 12.80 | 13.00 | 12.10 | 12.80 | 12.54 | 3.23% | 208,636 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.00 | 12.40 | 12.15 | -1.59% | 254,048 |
| Nov 12, 2025 | 12.90 | 13.10 | 12.50 | 12.60 | 12.34 | -3.82% | 138,859 |
| Nov 11, 2025 | 13.00 | 13.40 | 13.00 | 13.10 | 12.83 | 2.34% | 114,394 |
| Nov 10, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.54 | -2.29% | 248,390 |
| Nov 9, 2025 | 13.80 | 13.80 | 13.10 | 13.10 | 12.83 | -2.96% | 99,125 |
| Nov 6, 2025 | 13.50 | 13.80 | 13.20 | 13.50 | 13.22 | -0.74% | 324,429 |
| Nov 5, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.32 | -1.45% | 317,097 |
| Nov 4, 2025 | 14.00 | 14.30 | 13.80 | 13.80 | 13.52 | -1.43% | 442,175 |
| Nov 3, 2025 | 14.50 | 14.50 | 13.90 | 14.00 | 13.71 | -2.10% | 338,663 |
| Nov 2, 2025 | 14.90 | 15.00 | 14.30 | 14.30 | 14.01 | -3.38% | 405,658 |
| Oct 30, 2025 | 14.50 | 15.10 | 14.20 | 14.80 | 14.50 | 4.23% | 744,409 |
| Oct 29, 2025 | 14.30 | 14.30 | 13.90 | 14.20 | 13.91 | 2.90% | 439,134 |
| Oct 28, 2025 | 13.80 | 14.20 | 13.60 | 13.80 | 13.52 | - | 470,558 |
| Oct 27, 2025 | 14.20 | 14.20 | 13.70 | 13.80 | 13.52 | - | 194,870 |
| Oct 26, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.52 | -1.43% | 226,392 |
| Oct 23, 2025 | 14.40 | 14.60 | 13.90 | 14.00 | 13.71 | - | 284,695 |
| Oct 22, 2025 | 14.20 | 14.20 | 13.80 | 14.00 | 13.71 | 0.72% | 108,246 |
| Oct 21, 2025 | 14.00 | 14.60 | 13.80 | 13.90 | 13.62 | -0.71% | 334,095 |
| Oct 20, 2025 | 13.10 | 14.10 | 13.00 | 14.00 | 13.71 | 4.48% | 233,661 |
| Oct 19, 2025 | 14.00 | 14.10 | 13.10 | 13.40 | 13.13 | -4.96% | 137,351 |
| Oct 16, 2025 | 14.90 | 14.90 | 13.80 | 14.10 | 13.81 | -2.08% | 401,962 |
| Oct 15, 2025 | 14.90 | 15.00 | 14.20 | 14.40 | 14.11 | -4.64% | 222,160 |
| Oct 14, 2025 | 15.80 | 16.10 | 14.30 | 15.10 | 14.79 | -4.43% | 315,362 |
| Oct 13, 2025 | 15.70 | 16.10 | 15.60 | 15.80 | 15.48 | 1.94% | 317,794 |
| Oct 12, 2025 | 15.60 | 15.80 | 15.40 | 15.50 | 15.18 | -0.64% | 333,252 |
| Oct 9, 2025 | 16.30 | 16.30 | 15.50 | 15.60 | 15.28 | -3.70% | 280,022 |
| Oct 8, 2025 | 16.50 | 16.50 | 15.80 | 16.20 | 15.87 | 1.89% | 254,649 |
| Oct 7, 2025 | 17.00 | 17.00 | 15.80 | 15.90 | 15.58 | -3.64% | 793,824 |
| Oct 6, 2025 | 16.90 | 17.10 | 16.50 | 16.50 | 16.16 | -2.94% | 645,059 |
| Oct 5, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 16.65 | -0.58% | 363,843 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 16.75 | -1.72% | 615,836 |
| Sep 29, 2025 | 17.40 | 17.70 | 17.10 | 17.40 | 17.04 | 0.58% | 580,139 |
| Sep 28, 2025 | 17.90 | 17.90 | 17.20 | 17.30 | 16.95 | -2.81% | 403,261 |
| Sep 25, 2025 | 17.80 | 18.20 | 17.50 | 17.80 | 17.44 | 2.30% | 1,028,512 |
| Sep 24, 2025 | 17.50 | 17.60 | 17.00 | 17.40 | 17.04 | 1.75% | 589,638 |
| Sep 23, 2025 | 17.30 | 17.40 | 16.90 | 17.10 | 16.75 | - | 331,740 |