Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 17.20
-0.30 (-1.71%)
At close: Apr 13, 2026
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 17.20 | 17.70 | 17.10 | 17.20 | 17.20 | -1.71% | 793,135 |
| Apr 12, 2026 | 17.20 | 17.80 | 17.20 | 17.50 | 17.50 | -0.57% | 460,542 |
| Apr 9, 2026 | 17.70 | 17.80 | 17.40 | 17.60 | 17.60 | -1.12% | 656,746 |
| Apr 8, 2026 | 17.80 | 18.30 | 17.70 | 17.80 | 17.80 | 1.14% | 1,294,621 |
| Apr 7, 2026 | 17.60 | 17.90 | 17.10 | 17.60 | 17.60 | 2.92% | 699,948 |
| Apr 6, 2026 | 17.40 | 17.60 | 16.90 | 17.10 | 17.10 | -0.58% | 430,956 |
| Apr 5, 2026 | 17.50 | 17.80 | 17.10 | 17.20 | 17.20 | -2.27% | 314,896 |
| Apr 2, 2026 | 18.00 | 18.30 | 17.50 | 17.60 | 17.60 | -3.30% | 943,473 |
| Apr 1, 2026 | 17.70 | 18.60 | 17.70 | 18.20 | 18.20 | 3.41% | 1,716,020 |
| Mar 31, 2026 | 17.60 | 17.70 | 17.20 | 17.60 | 17.60 | 1.73% | 864,714 |
| Mar 30, 2026 | 17.30 | 17.80 | 17.20 | 17.30 | 17.30 | - | 821,327 |
| Mar 29, 2026 | 17.60 | 18.00 | 17.10 | 17.30 | 17.30 | -2.26% | 965,608 |
| Mar 25, 2026 | 17.70 | 17.90 | 17.50 | 17.70 | 17.70 | -0.56% | 707,962 |
| Mar 24, 2026 | 17.80 | 18.00 | 17.60 | 17.80 | 17.80 | -1.11% | 470,068 |
| Mar 16, 2026 | 17.50 | 18.00 | 17.20 | 18.00 | 18.00 | 2.27% | 906,063 |
| Mar 15, 2026 | 18.00 | 18.30 | 17.50 | 17.60 | 17.60 | -3.30% | 466,909 |
| Mar 12, 2026 | 18.10 | 18.50 | 17.70 | 18.20 | 18.20 | 0.55% | 808,743 |
| Mar 11, 2026 | 17.10 | 18.40 | 17.10 | 18.10 | 18.10 | 5.85% | 991,361 |
| Mar 10, 2026 | 17.10 | 17.40 | 16.80 | 17.10 | 17.10 | - | 970,341 |
| Mar 9, 2026 | 17.10 | 17.40 | 15.30 | 17.10 | 17.10 | 3.64% | 403,907 |
| Mar 8, 2026 | 17.40 | 18.00 | 16.30 | 16.50 | 16.50 | -6.25% | 436,859 |
| Mar 5, 2026 | 17.60 | 18.60 | 17.40 | 17.60 | 17.60 | -3.83% | 528,276 |
| Mar 4, 2026 | 18.30 | 18.80 | 17.80 | 18.30 | 18.30 | - | 601,489 |
| Mar 3, 2026 | 18.30 | 19.50 | 17.50 | 18.30 | 18.30 | -5.67% | 1,608,878 |
| Mar 2, 2026 | 19.40 | 19.70 | 19.20 | 19.40 | 19.40 | 1.04% | 1,020,098 |
| Mar 1, 2026 | 19.40 | 19.50 | 18.20 | 19.20 | 19.20 | -3.52% | 1,757,800 |
| Feb 26, 2026 | 20.00 | 20.00 | 19.30 | 19.90 | 19.90 | 1.53% | 1,307,041 |
| Feb 25, 2026 | 19.00 | 19.80 | 18.80 | 19.60 | 19.60 | 5.38% | 2,682,179 |
| Feb 24, 2026 | 18.30 | 18.80 | 18.20 | 18.60 | 18.60 | 2.20% | 1,408,935 |
| Feb 23, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | 0.55% | 714,173 |
| Feb 22, 2026 | 18.40 | 18.60 | 18.00 | 18.10 | 18.10 | -1.63% | 452,799 |
| Feb 19, 2026 | 18.40 | 18.90 | 18.30 | 18.40 | 18.40 | - | 773,017 |
| Feb 18, 2026 | 18.40 | 18.70 | 18.30 | 18.40 | 18.40 | -0.54% | 865,336 |
| Feb 17, 2026 | 18.40 | 18.80 | 18.20 | 18.50 | 18.50 | 1.65% | 1,192,333 |
| Feb 16, 2026 | 18.30 | 18.40 | 18.00 | 18.20 | 18.20 | - | 1,137,539 |
| Feb 15, 2026 | 19.50 | 19.50 | 17.90 | 18.20 | 18.20 | 1.11% | 1,120,997 |
| Feb 10, 2026 | 18.40 | 18.60 | 17.80 | 18.00 | 18.00 | -0.55% | 952,170 |
| Feb 9, 2026 | 18.10 | 18.50 | 17.90 | 18.10 | 18.10 | 1.12% | 842,806 |
| Feb 8, 2026 | 17.90 | 18.20 | 17.30 | 17.90 | 17.90 | 2.87% | 1,437,304 |
| Feb 5, 2026 | 17.40 | 18.10 | 17.20 | 17.40 | 17.40 | -3.87% | 1,195,378 |
| Feb 3, 2026 | 18.10 | 18.40 | 17.30 | 18.10 | 18.10 | 3.43% | 1,781,884 |
| Feb 2, 2026 | 17.20 | 17.70 | 17.20 | 17.50 | 17.50 | 1.74% | 1,126,021 |
| Feb 1, 2026 | 16.80 | 17.20 | 16.50 | 17.20 | 17.20 | 2.38% | 906,671 |
| Jan 29, 2026 | 16.50 | 17.30 | 16.40 | 16.80 | 16.80 | 2.44% | 1,681,301 |
| Jan 28, 2026 | 16.40 | 16.70 | 16.10 | 16.40 | 16.40 | - | 1,008,846 |
| Jan 27, 2026 | 16.40 | 16.50 | 15.50 | 16.40 | 16.40 | 5.81% | 1,385,245 |
| Jan 26, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | -0.64% | 634,159 |
| Jan 25, 2026 | 16.00 | 16.00 | 15.30 | 15.60 | 15.60 | -3.11% | 1,019,866 |
| Jan 22, 2026 | 15.70 | 16.30 | 15.70 | 16.10 | 16.10 | 1.90% | 989,579 |
| Jan 21, 2026 | 15.70 | 16.00 | 15.40 | 15.80 | 15.80 | 0.64% | 1,266,159 |