Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 22.80
-0.30 (-1.30%)
At close: Aug 13, 2026
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 22.00 | 22.80 | 21.80 | 22.00 | 22.00 | -3.08% | 1,836,818 |
| Jun 21, 2026 | 23.30 | 23.50 | 22.70 | 22.70 | 22.70 | -2.16% | 2,658,450 |
| Jun 18, 2026 | 23.20 | 23.90 | 23.10 | 23.20 | 23.20 | -0.43% | 3,430,893 |
| Jun 17, 2026 | 23.30 | 23.80 | 22.40 | 23.30 | 23.30 | 4.48% | 7,061,932 |
| Jun 16, 2026 | 22.30 | 22.40 | 21.40 | 22.30 | 22.30 | 3.72% | 1,919,175 |
| Jun 15, 2026 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -1.38% | 1,692,943 |
| Jun 14, 2026 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | - | 1,489,353 |
| Jun 11, 2026 | 22.30 | 22.40 | 21.60 | 21.80 | 21.80 | -1.36% | 2,195,246 |
| Jun 10, 2026 | 21.80 | 22.60 | 21.80 | 22.10 | 22.10 | 1.84% | 1,923,467 |
| Jun 9, 2026 | 21.40 | 21.90 | 21.10 | 21.70 | 21.70 | 1.88% | 1,515,385 |
| Jun 8, 2026 | 22.00 | 22.30 | 20.60 | 21.30 | 21.30 | -3.18% | 2,054,585 |
| Jun 7, 2026 | 22.70 | 22.70 | 21.90 | 22.00 | 22.00 | -1.35% | 2,807,627 |
| Jun 4, 2026 | 22.20 | 22.80 | 22.20 | 22.30 | 22.30 | -1.33% | 2,469,647 |
| Jun 3, 2026 | 22.80 | 23.20 | 22.50 | 22.60 | 22.60 | -0.88% | 2,676,018 |