Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 20.80
-0.80 (-3.70%)
At close: Sep 3, 2026
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | 2.38% | 494,230 |
| Aug 19, 2026 | 21.00 | 21.60 | 20.50 | 21.00 | 21.00 | -1.87% | 1,185,522 |
| Aug 18, 2026 | 21.80 | 22.20 | 21.30 | 21.40 | 21.40 | -0.47% | 869,353 |
| Aug 17, 2026 | 22.30 | 22.50 | 21.30 | 21.50 | 21.50 | -3.59% | 1,320,931 |
| Aug 16, 2026 | 22.90 | 22.90 | 22.10 | 22.30 | 22.30 | -2.19% | 1,039,295 |
| Aug 13, 2026 | 23.10 | 23.40 | 22.70 | 22.80 | 22.80 | -1.30% | 1,085,791 |
| Aug 12, 2026 | 22.50 | 23.20 | 22.50 | 23.10 | 23.10 | 3.13% | 1,470,091 |
| Aug 11, 2026 | 22.40 | 22.80 | 22.30 | 22.40 | 22.40 | - | 1,194,657 |
| Aug 10, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -0.44% | 1,116,160 |
| Aug 9, 2026 | 23.10 | 23.10 | 22.40 | 22.50 | 22.50 | -2.17% | 1,055,980 |
| Aug 6, 2026 | 23.00 | 23.70 | 22.90 | 23.00 | 23.00 | -2.13% | 1,765,435 |
| Aug 4, 2026 | 23.50 | 23.90 | 23.40 | 23.50 | 23.50 | - | 2,417,337 |
| Aug 3, 2026 | 23.50 | 23.80 | 23.30 | 23.50 | 23.50 | 0.86% | 2,661,423 |
| Aug 2, 2026 | 23.30 | 23.60 | 23.10 | 23.30 | 23.30 | 0.43% | 1,495,394 |
| Jul 30, 2026 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | - | 797,527 |
| Jul 29, 2026 | 23.60 | 24.00 | 23.10 | 23.20 | 23.20 | -0.85% | 2,986,189 |
| Jul 28, 2026 | 23.40 | 23.50 | 23.00 | 23.40 | 23.40 | 2.63% | 1,371,147 |
| Jul 27, 2026 | 22.80 | 23.10 | 22.70 | 22.80 | 22.80 | 0.88% | 570,774 |
| Jul 26, 2026 | 21.80 | 23.00 | 21.80 | 22.60 | 22.60 | -0.88% | 830,012 |
| Jul 23, 2026 | 23.30 | 23.30 | 22.80 | 22.80 | 22.80 | -1.72% | 1,325,617 |
| Jul 22, 2026 | 23.50 | 23.70 | 23.00 | 23.20 | 23.20 | -1.28% | 1,732,414 |
| Jul 21, 2026 | 23.50 | 23.80 | 23.40 | 23.50 | 23.50 | 0.86% | 2,389,713 |
| Jul 20, 2026 | 23.00 | 23.50 | 23.00 | 23.30 | 23.30 | 1.30% | 1,248,093 |
| Jul 19, 2026 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | - | 1,320,629 |
| Jul 16, 2026 | 23.30 | 23.30 | 22.90 | 23.00 | 23.00 | -0.43% | 1,120,510 |
| Jul 15, 2026 | 23.70 | 23.70 | 23.00 | 23.10 | 23.10 | -1.70% | 1,387,022 |
| Jul 14, 2026 | 23.50 | 23.80 | 23.10 | 23.50 | 23.50 | 1.73% | 2,472,211 |
| Jul 13, 2026 | 23.10 | 23.40 | 22.90 | 23.10 | 23.10 | - | 1,313,875 |
| Jul 12, 2026 | 23.70 | 24.00 | 23.00 | 23.10 | 23.10 | -1.28% | 2,563,482 |
| Jul 9, 2026 | 23.40 | 24.00 | 23.30 | 23.40 | 23.40 | -2.09% | 2,360,331 |
| Jul 8, 2026 | 23.90 | 24.40 | 23.80 | 23.90 | 23.90 | 0.42% | 4,839,455 |
| Jul 7, 2026 | 23.80 | 24.00 | 23.30 | 23.80 | 23.80 | 1.28% | 3,631,180 |
| Jul 6, 2026 | 23.50 | 24.60 | 23.30 | 23.50 | 23.50 | - | 3,005,415 |
| Jul 5, 2026 | 23.00 | 23.60 | 22.90 | 23.50 | 23.50 | 2.62% | 2,203,860 |
| Jul 2, 2026 | 23.50 | 23.50 | 22.80 | 22.90 | 22.90 | -1.72% | 1,742,226 |
| Jun 30, 2026 | 23.30 | 24.00 | 23.20 | 23.30 | 23.30 | -0.85% | 2,222,555 |
| Jun 29, 2026 | 23.50 | 23.70 | 22.70 | 23.50 | 23.50 | 3.07% | 3,586,483 |
| Jun 28, 2026 | 22.90 | 23.20 | 22.60 | 22.80 | 22.80 | -0.44% | 1,686,753 |
| Jun 25, 2026 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 4.57% | 1,205,453 |
| Jun 24, 2026 | 22.20 | 22.40 | 21.80 | 21.90 | 21.90 | -0.90% | 1,392,157 |
| Jun 23, 2026 | 22.20 | 22.30 | 21.60 | 22.10 | 22.10 | 0.45% | 1,038,446 |