Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 13.30
-0.10 (-0.75%)
At close: Dec 30, 2025
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 461,639 |
| Dec 29, 2025 | 13.60 | 13.60 | 13.20 | 13.40 | 13.40 | 0.75% | 236,672 |
| Dec 28, 2025 | 13.60 | 13.80 | 13.30 | 13.30 | 13.30 | -0.75% | 350,073 |
| Dec 24, 2025 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | - | 261,589 |
| Dec 23, 2025 | 13.70 | 13.90 | 13.30 | 13.40 | 13.40 | -0.74% | 556,686 |
| Dec 22, 2025 | 13.50 | 13.90 | 13.50 | 13.50 | 13.50 | - | 358,450 |
| Dec 21, 2025 | 13.30 | 13.60 | 13.00 | 13.50 | 13.50 | 0.75% | 233,441 |
| Dec 18, 2025 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 430,414 |
| Dec 17, 2025 | 14.20 | 14.30 | 13.50 | 13.60 | 13.60 | -3.55% | 481,963 |
| Dec 15, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 900,004 |
| Dec 14, 2025 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 512,705 |
| Dec 11, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.40 | 2.13% | 415,613 |
| Dec 10, 2025 | 14.40 | 14.70 | 14.00 | 14.10 | 14.10 | -2.08% | 558,608 |
| Dec 9, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 2.13% | 565,488 |
| Dec 8, 2025 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 2.17% | 667,611 |
| Dec 7, 2025 | 13.70 | 14.10 | 13.50 | 13.80 | 13.80 | 0.73% | 354,726 |
| 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 |