Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 17.20
+0.20 (1.18%)
At close: Nov 4, 2026
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.20 | 17.30 | 16.80 | 17.20 | 17.20 | 1.18% | 656,845 |
| Nov 3, 2026 | 16.40 | 17.30 | 16.30 | 17.00 | 17.00 | 3.66% | 770,864 |
| Nov 2, 2026 | 16.10 | 16.60 | 16.10 | 16.40 | 16.40 | 1.86% | 626,304 |
| Nov 1, 2026 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 279,610 |
| Oct 29, 2026 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -3.01% | 581,857 |
| Oct 28, 2026 | 16.20 | 16.80 | 16.20 | 16.60 | 16.60 | 3.11% | 221,898 |
| Oct 27, 2026 | 16.70 | 16.70 | 15.90 | 16.10 | 16.10 | -3.01% | 510,037 |
| Oct 26, 2026 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -2.35% | 242,041 |
| Oct 25, 2026 | 17.00 | 17.20 | 16.70 | 17.00 | 17.00 | - | 203,698 |
| Oct 19, 2026 | 17.00 | 17.30 | 16.70 | 17.00 | 17.00 | -2.30% | 289,635 |
| Oct 17, 2026 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | -0.57% | 156,385 |
| Oct 15, 2026 | 16.80 | 17.60 | 16.80 | 17.50 | 17.50 | 4.79% | 496,218 |
| Oct 14, 2026 | 17.40 | 17.40 | 16.60 | 16.70 | 16.70 | -2.34% | 316,488 |
| Oct 13, 2026 | 17.10 | 17.60 | 17.10 | 17.10 | 17.10 | -1.72% | 273,804 |
| Oct 12, 2026 | 18.30 | 18.40 | 17.20 | 17.40 | 17.40 | -4.92% | 393,132 |
| Oct 11, 2026 | 18.70 | 18.90 | 18.20 | 18.30 | 18.30 | -2.14% | 315,945 |
| Oct 8, 2026 | 18.80 | 19.30 | 18.50 | 18.70 | 18.70 | - | 307,990 |
| Oct 7, 2026 | 18.80 | 19.00 | 18.40 | 18.70 | 18.70 | 0.54% | 365,581 |
| Oct 6, 2026 | 18.60 | 19.30 | 18.60 | 18.60 | 18.60 | -2.62% | 258,824 |
| Oct 5, 2026 | 19.90 | 20.00 | 18.80 | 19.10 | 19.10 | -4.02% | 450,516 |
| Oct 4, 2026 | 20.10 | 20.40 | 19.70 | 19.90 | 19.90 | -1.00% | 417,525 |
| Oct 1, 2026 | 20.10 | 20.50 | 19.70 | 20.10 | 20.10 | 2.03% | 1,158,007 |
| Sep 30, 2026 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 276,148 |
| Sep 29, 2026 | 19.50 | 20.00 | 19.50 | 19.80 | 19.80 | 1.54% | 367,961 |
| Sep 28, 2026 | 20.10 | 20.10 | 19.40 | 19.50 | 19.50 | -2.01% | 578,917 |
| Sep 27, 2026 | 20.30 | 20.40 | 19.80 | 19.90 | 19.90 | -1.49% | 487,914 |
| Sep 24, 2026 | 20.20 | 20.80 | 20.00 | 20.20 | 20.20 | -2.42% | 603,562 |
| Sep 23, 2026 | 20.70 | 20.80 | 20.30 | 20.70 | 20.70 | 1.97% | 683,220 |
| Sep 22, 2026 | 20.30 | 20.70 | 20.20 | 20.30 | 20.30 | - | 524,306 |
| Sep 21, 2026 | 20.90 | 21.00 | 20.20 | 20.30 | 20.30 | -2.87% | 1,006,399 |
| Sep 20, 2026 | 21.50 | 21.50 | 20.70 | 20.90 | 20.90 | -0.48% | 963,194 |
| Sep 17, 2026 | 21.00 | 21.20 | 20.10 | 21.00 | 21.00 | 0.96% | 1,088,873 |
| Sep 16, 2026 | 20.10 | 21.30 | 20.10 | 20.80 | 20.80 | 3.48% | 1,926,687 |
| Sep 15, 2026 | 20.10 | 20.40 | 19.20 | 20.10 | 20.10 | 5.79% | 787,393 |
| Sep 14, 2026 | 18.40 | 19.40 | 18.40 | 19.00 | 19.00 | 1.60% | 697,391 |
| Sep 13, 2026 | 19.60 | 19.80 | 18.40 | 18.70 | 18.70 | -5.56% | 468,732 |
| Sep 10, 2026 | 20.20 | 20.30 | 19.60 | 19.80 | 19.80 | -1.00% | 487,570 |
| Sep 9, 2026 | 19.80 | 20.40 | 19.80 | 20.00 | 20.00 | 0.50% | 438,922 |
| Sep 8, 2026 | 21.80 | 21.80 | 19.80 | 19.90 | 19.90 | -2.93% | 514,642 |
| Sep 7, 2026 | 20.00 | 20.70 | 19.10 | 20.50 | 20.50 | 2.50% | 490,457 |
| Sep 6, 2026 | 20.80 | 20.80 | 19.90 | 20.00 | 20.00 | -3.85% | 599,610 |
| Sep 3, 2026 | 21.70 | 21.80 | 20.60 | 20.80 | 20.80 | -3.70% | 750,417 |
| Sep 2, 2026 | 20.90 | 21.80 | 20.90 | 21.60 | 21.60 | 3.85% | 981,420 |
| Sep 1, 2026 | 20.50 | 21.10 | 20.50 | 20.80 | 20.80 | 0.97% | 394,837 |
| Aug 31, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 310,493 |
| Aug 30, 2026 | 20.50 | 20.90 | 20.10 | 20.50 | 20.50 | 1.49% | 655,658 |
| Aug 27, 2026 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | 1.51% | 369,310 |
| Aug 25, 2026 | 20.20 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 475,059 |
| Aug 24, 2026 | 20.20 | 21.30 | 20.00 | 20.20 | 20.20 | -3.81% | 590,573 |
| Aug 23, 2026 | 21.70 | 21.70 | 20.80 | 21.00 | 21.00 | -2.33% | 791,599 |