Skip to main content
logo
Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.30
+0.80 (3.72%)
At close: Jun 16, 2026

DSE:MHSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202622.3022.4021.4022.3022.303.72%1,919,175
Jun 15, 202622.0022.0021.4021.5021.50-1.38%1,692,943
Jun 14, 202621.8022.1021.7021.8021.80-1,489,353
Jun 11, 202622.3022.4021.6021.8021.80-1.36%2,195,246
Jun 10, 202621.8022.6021.8022.1022.101.84%1,923,467
Jun 9, 202621.4021.9021.1021.7021.701.88%1,515,385
Jun 8, 202622.0022.3020.6021.3021.30-3.18%2,054,585
Jun 7, 202622.7022.7021.9022.0022.00-1.35%2,807,627
Jun 4, 202622.2022.8022.2022.3022.30-1.33%2,469,647
Jun 3, 202622.8023.2022.5022.6022.60-0.88%2,676,018
Jun 2, 202622.4023.3022.4022.8022.801.79%2,473,633
Jun 1, 202623.0023.0022.0022.4022.40-0.44%2,696,349
May 24, 202623.8023.8022.3022.5022.50-4.26%3,683,374
May 23, 202622.9024.3022.8023.5023.502.62%5,683,685
May 21, 202622.9023.6022.5022.9022.901.78%4,236,145
May 20, 202622.5023.5021.0022.5022.50-0.44%4,739,963
May 19, 202622.6024.1022.2022.6022.60-5.04%2,270,454
May 18, 202624.0024.6023.2023.8023.80-2.86%1,893,667
May 17, 202624.5025.0024.4024.5024.50-1.61%1,506,456
May 14, 202625.0025.8024.7024.9024.90-0.40%3,211,758
May 13, 202625.0025.5023.9025.0025.004.60%3,864,562
May 12, 202624.5024.5023.7023.9023.90-2.05%2,169,043
May 11, 202624.4025.5024.1024.4024.40-2.40%3,394,325
May 10, 202625.4025.7024.4025.0025.00-0.79%3,004,921
May 7, 202625.2025.5024.0025.2025.205.44%3,572,546
May 6, 202622.0023.9022.0023.9023.909.63%5,238,597
May 5, 202622.2022.4021.6021.8021.80-1.36%2,429,893
May 4, 202622.0022.5021.5022.1022.101.84%3,311,007
May 3, 202619.9021.7019.9021.7021.709.60%4,543,197
Apr 30, 202619.3020.3019.1019.8019.802.59%3,486,486
Apr 29, 202619.3019.6019.1019.3019.300.52%2,015,436
Apr 28, 202619.2019.3018.7019.2019.202.13%2,270,590
Apr 27, 202618.9019.1018.7018.8018.80-1,470,231
Apr 26, 202618.1019.2018.0018.8018.804.44%2,263,468
Apr 23, 202617.5018.1017.5018.0018.000.56%564,693
Apr 22, 202617.8018.3017.8017.9017.900.56%1,474,017
Apr 21, 202617.7018.2017.7017.8017.80-853,766
Apr 20, 202617.8018.2017.7017.8017.80-1.66%1,045,859
Apr 19, 202617.9018.5017.9018.1018.10-1,041,370
Apr 16, 202617.7018.4017.7018.1018.102.26%1,476,393
Apr 15, 202617.2017.9017.2017.7017.702.91%520,088
Apr 13, 202617.2017.7017.1017.2017.20-1.71%793,135
Apr 12, 202617.2017.8017.2017.5017.50-0.57%460,542
Apr 9, 202617.7017.8017.4017.6017.60-1.12%656,746
Apr 8, 202617.8018.3017.7017.8017.801.14%1,294,621
Apr 7, 202617.6017.9017.1017.6017.602.92%699,948
Apr 6, 202617.4017.6016.9017.1017.10-0.58%430,956
Apr 5, 202617.5017.8017.1017.2017.20-2.27%314,896
Apr 2, 202618.0018.3017.5017.6017.60-3.30%943,473
Apr 1, 202617.7018.6017.7018.2018.203.41%1,716,020