Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 15.60
-0.60 (-3.70%)
At close: Oct 9, 2025
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.80 | 16.10 | 15.60 | 15.80 | 15.80 | 1.94% | 317,794 |
| Oct 12, 2025 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 333,252 |
| Oct 9, 2025 | 16.30 | 16.30 | 15.50 | 15.60 | 15.60 | -3.70% | 280,022 |
| Oct 8, 2025 | 16.50 | 16.50 | 15.80 | 16.20 | 16.20 | 1.89% | 254,649 |
| Oct 7, 2025 | 17.00 | 17.00 | 15.80 | 15.90 | 15.90 | -3.64% | 793,824 |
| Oct 6, 2025 | 16.90 | 17.10 | 16.50 | 16.50 | 16.50 | -2.94% | 645,059 |
| Oct 5, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -0.58% | 363,843 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -1.72% | 615,836 |
| Sep 29, 2025 | 17.40 | 17.70 | 17.10 | 17.40 | 17.40 | 0.58% | 580,139 |
| Sep 28, 2025 | 17.90 | 17.90 | 17.20 | 17.30 | 17.30 | -2.81% | 403,261 |
| Sep 25, 2025 | 17.80 | 18.20 | 17.50 | 17.80 | 17.80 | 2.30% | 1,028,512 |
| Sep 24, 2025 | 17.50 | 17.60 | 17.00 | 17.40 | 17.40 | 1.75% | 589,638 |
| Sep 23, 2025 | 17.30 | 17.40 | 16.90 | 17.10 | 17.10 | - | 331,740 |
| 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 |