Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 15.70
+0.10 (0.64%)
At close: Aug 10, 2025
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 14.30 | 14.70 | 14.10 | 14.60 | 14.60 | 3.55% | 1,908,745 |
| Jul 10, 2025 | 13.80 | 14.20 | 13.70 | 14.10 | 14.10 | 2.17% | 907,543 |
| Jul 9, 2025 | 13.90 | 14.10 | 13.70 | 13.80 | 13.80 | -0.72% | 558,511 |
| Jul 8, 2025 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | -2.80% | 1,020,265 |
| Jul 7, 2025 | 13.80 | 14.40 | 13.80 | 14.30 | 14.30 | 3.62% | 1,045,224 |
| Jul 3, 2025 | 13.70 | 14.10 | 13.60 | 13.80 | 13.80 | - | 591,377 |
| Jul 2, 2025 | 13.70 | 14.00 | 13.50 | 13.80 | 13.80 | 0.73% | 649,922 |
| Jun 30, 2025 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | 0.74% | 392,827 |
| Jun 29, 2025 | 13.90 | 14.10 | 13.50 | 13.60 | 13.60 | -0.73% | 847,330 |
| Jun 26, 2025 | 13.50 | 13.80 | 13.40 | 13.70 | 13.70 | 2.24% | 576,694 |
| Jun 25, 2025 | 13.30 | 13.60 | 13.20 | 13.40 | 13.40 | 2.29% | 348,925 |
| Jun 24, 2025 | 13.20 | 13.40 | 13.10 | 13.10 | 13.10 | - | 236,843 |
| Jun 23, 2025 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | 164,245 |
| Jun 22, 2025 | 13.30 | 13.40 | 12.90 | 13.00 | 13.00 | -3.70% | 406,031 |
| Jun 19, 2025 | 13.70 | 13.70 | 13.30 | 13.50 | 13.50 | -1.46% | 295,724 |
| Jun 18, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 355,197 |
| Jun 17, 2025 | 14.00 | 14.10 | 13.60 | 13.60 | 13.60 | -2.16% | 359,840 |
| Jun 16, 2025 | 14.00 | 14.20 | 13.70 | 13.90 | 13.90 | 0.72% | 816,740 |
| Jun 15, 2025 | 13.40 | 13.90 | 13.40 | 13.80 | 13.80 | 1.47% | 218,753 |
| Jun 4, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 288,914 |
| Jun 3, 2025 | 14.00 | 14.10 | 13.40 | 13.50 | 13.50 | -4.26% | 504,265 |
| Jun 2, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 556,806 |
| Jun 1, 2025 | 13.30 | 14.40 | 13.30 | 14.20 | 14.20 | 5.19% | 767,597 |
| May 29, 2025 | 13.40 | 13.80 | 13.30 | 13.50 | 13.50 | 0.75% | 384,583 |
| May 28, 2025 | 13.20 | 13.90 | 13.20 | 13.40 | 13.40 | -0.74% | 437,788 |
| May 27, 2025 | 14.10 | 14.20 | 13.30 | 13.50 | 13.50 | -4.26% | 514,992 |
| May 26, 2025 | 13.60 | 14.40 | 13.30 | 14.10 | 14.10 | 4.44% | 1,240,987 |
| May 25, 2025 | 12.80 | 13.70 | 12.60 | 13.50 | 13.50 | 7.14% | 852,907 |
| May 24, 2025 | 12.90 | 13.00 | 12.50 | 12.60 | 12.60 | -2.33% | 300,890 |
| May 22, 2025 | 13.20 | 13.20 | 12.70 | 12.90 | 12.90 | -0.77% | 349,467 |