Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 17.50
-0.10 (-0.57%)
At close: Sep 21, 2025
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 17.80 | 17.80 | 16.60 | 17.10 | 17.10 | -2.29% | 523,252 |
| Sep 21, 2025 | 17.80 | 18.10 | 17.40 | 17.50 | 17.50 | -0.57% | 1,479,277 |
| Sep 18, 2025 | 17.70 | 18.00 | 17.50 | 17.60 | 17.60 | -0.56% | 451,666 |
| Sep 17, 2025 | 18.00 | 18.10 | 17.70 | 17.70 | 17.70 | - | 534,787 |
| Sep 16, 2025 | 18.30 | 18.30 | 17.50 | 17.70 | 17.70 | -1.12% | 675,957 |
| Sep 15, 2025 | 18.30 | 18.30 | 17.70 | 17.90 | 17.90 | -0.56% | 839,188 |
| Sep 14, 2025 | 18.70 | 19.00 | 17.80 | 18.00 | 18.00 | -1.64% | 965,035 |
| Sep 11, 2025 | 17.50 | 18.90 | 17.30 | 18.30 | 18.30 | 4.57% | 1,210,305 |
| Sep 10, 2025 | 19.30 | 19.30 | 17.10 | 17.50 | 17.50 | -3.85% | 1,226,440 |
| Sep 9, 2025 | 19.20 | 19.20 | 18.00 | 18.20 | 18.20 | -5.21% | 1,460,633 |
| Sep 8, 2025 | 18.30 | 20.00 | 18.30 | 19.20 | 19.20 | 5.49% | 3,513,918 |
| Sep 7, 2025 | 17.70 | 18.30 | 17.60 | 18.20 | 18.20 | 2.82% | 2,102,135 |
| Sep 4, 2025 | 17.60 | 17.90 | 17.40 | 17.70 | 17.70 | - | 1,290,513 |
| Sep 3, 2025 | 18.00 | 18.30 | 17.50 | 17.70 | 17.70 | -0.56% | 908,363 |
| Sep 2, 2025 | 17.20 | 18.00 | 17.00 | 17.80 | 17.80 | 2.30% | 1,211,297 |
| Sep 1, 2025 | 18.20 | 18.20 | 17.20 | 17.40 | 17.40 | -3.33% | 1,435,650 |
| Aug 31, 2025 | 18.30 | 18.40 | 17.80 | 18.00 | 18.00 | - | 1,854,565 |
| Aug 28, 2025 | 17.10 | 18.40 | 17.00 | 18.00 | 18.00 | 7.14% | 5,562,081 |
| Aug 27, 2025 | 16.40 | 16.90 | 16.20 | 16.80 | 16.80 | 3.70% | 1,685,465 |
| Aug 26, 2025 | 16.10 | 16.60 | 16.00 | 16.20 | 16.20 | 0.62% | 1,919,335 |
| Aug 25, 2025 | 16.50 | 16.70 | 16.00 | 16.10 | 16.10 | -1.83% | 991,528 |
| Aug 24, 2025 | 15.70 | 16.50 | 15.60 | 16.40 | 16.40 | 5.13% | 2,169,511 |
| Aug 21, 2025 | 15.50 | 15.70 | 15.30 | 15.60 | 15.60 | 1.30% | 392,014 |
| Aug 20, 2025 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | -3.75% | 637,883 |
| Aug 19, 2025 | 15.70 | 16.20 | 15.40 | 16.00 | 16.00 | 3.23% | 1,221,746 |
| Aug 18, 2025 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | 0.65% | 644,440 |
| Aug 17, 2025 | 15.40 | 15.50 | 15.10 | 15.40 | 15.40 | 1.99% | 474,841 |
| Aug 14, 2025 | 15.20 | 15.40 | 15.00 | 15.10 | 15.10 | - | 282,136 |
| Aug 13, 2025 | 15.30 | 15.60 | 15.10 | 15.10 | 15.10 | -0.66% | 327,709 |
| Aug 12, 2025 | 15.70 | 15.70 | 15.10 | 15.20 | 15.20 | -1.94% | 490,032 |
| Aug 11, 2025 | 15.80 | 16.00 | 15.40 | 15.50 | 15.50 | -1.27% | 386,951 |
| Aug 10, 2025 | 15.80 | 16.20 | 15.60 | 15.70 | 15.70 | 0.64% | 634,438 |
| Aug 7, 2025 | 16.20 | 16.40 | 15.50 | 15.60 | 15.60 | -3.11% | 764,639 |
| Aug 6, 2025 | 16.00 | 16.40 | 15.90 | 16.10 | 16.10 | 1.90% | 1,152,709 |
| Aug 4, 2025 | 15.80 | 16.20 | 15.70 | 15.80 | 15.80 | - | 785,299 |
| Aug 3, 2025 | 16.30 | 16.80 | 15.70 | 15.80 | 15.80 | - | 1,875,890 |
| Jul 31, 2025 | 16.20 | 16.40 | 15.60 | 15.80 | 15.80 | -1.25% | 823,582 |
| Jul 30, 2025 | 15.70 | 16.10 | 15.50 | 16.00 | 16.00 | 2.56% | 893,512 |
| Jul 29, 2025 | 15.50 | 16.00 | 15.50 | 15.60 | 15.60 | -0.64% | 530,975 |
| Jul 28, 2025 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 5.37% | 1,317,792 |
| Jul 27, 2025 | 15.30 | 15.50 | 14.80 | 14.90 | 14.90 | -3.25% | 662,175 |
| Jul 24, 2025 | 15.90 | 16.00 | 15.30 | 15.40 | 15.40 | -3.14% | 829,069 |
| Jul 23, 2025 | 15.90 | 16.20 | 15.60 | 15.90 | 15.90 | 1.27% | 1,103,006 |
| Jul 22, 2025 | 15.30 | 15.90 | 15.10 | 15.70 | 15.70 | 1.95% | 1,259,231 |
| Jul 21, 2025 | 16.40 | 16.50 | 15.30 | 15.40 | 15.40 | -3.14% | 1,771,115 |
| Jul 20, 2025 | 14.90 | 15.90 | 14.90 | 15.90 | 15.90 | 9.66% | 2,051,037 |
| Jul 17, 2025 | 14.80 | 15.00 | 14.40 | 14.50 | 14.50 | -1.36% | 714,855 |
| Jul 16, 2025 | 14.60 | 15.10 | 14.60 | 14.70 | 14.70 | 0.68% | 595,844 |
| Jul 15, 2025 | 14.90 | 15.10 | 14.50 | 14.60 | 14.60 | -2.01% | 889,320 |
| Jul 14, 2025 | 14.60 | 15.50 | 14.40 | 14.90 | 14.90 | 2.05% | 1,673,411 |