Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 22.50
-1.00 (-4.26%)
At close: May 24, 2026
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 23.80 | 23.80 | 22.30 | 22.50 | 22.50 | -4.26% | 3,683,374 |
| May 23, 2026 | 22.90 | 24.30 | 22.80 | 23.50 | 23.50 | 2.62% | 5,683,685 |
| May 21, 2026 | 22.90 | 23.60 | 22.50 | 22.90 | 22.90 | 1.78% | 4,236,145 |
| May 20, 2026 | 22.50 | 23.50 | 21.00 | 22.50 | 22.50 | -0.44% | 4,739,963 |
| May 19, 2026 | 22.60 | 24.10 | 22.20 | 22.60 | 22.60 | -5.04% | 2,270,454 |
| May 18, 2026 | 24.00 | 24.60 | 23.20 | 23.80 | 23.80 | -2.86% | 1,893,667 |
| May 17, 2026 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | -1.61% | 1,506,456 |
| May 14, 2026 | 25.00 | 25.80 | 24.70 | 24.90 | 24.90 | -0.40% | 3,211,758 |
| May 13, 2026 | 25.00 | 25.50 | 23.90 | 25.00 | 25.00 | 4.60% | 3,864,562 |
| May 12, 2026 | 24.50 | 24.50 | 23.70 | 23.90 | 23.90 | -2.05% | 2,169,043 |
| May 11, 2026 | 24.40 | 25.50 | 24.10 | 24.40 | 24.40 | -2.40% | 3,394,325 |
| May 10, 2026 | 25.40 | 25.70 | 24.40 | 25.00 | 25.00 | -0.79% | 3,004,921 |
| May 7, 2026 | 25.20 | 25.50 | 24.00 | 25.20 | 25.20 | 5.44% | 3,572,546 |
| May 6, 2026 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 9.63% | 5,238,597 |
| May 5, 2026 | 22.20 | 22.40 | 21.60 | 21.80 | 21.80 | -1.36% | 2,429,893 |
| May 4, 2026 | 22.00 | 22.50 | 21.50 | 22.10 | 22.10 | 1.84% | 3,311,007 |
| May 3, 2026 | 19.90 | 21.70 | 19.90 | 21.70 | 21.70 | 9.60% | 4,543,197 |
| Apr 30, 2026 | 19.30 | 20.30 | 19.10 | 19.80 | 19.80 | 2.59% | 3,486,486 |
| Apr 29, 2026 | 19.30 | 19.60 | 19.10 | 19.30 | 19.30 | 0.52% | 2,015,436 |
| Apr 28, 2026 | 19.20 | 19.30 | 18.70 | 19.20 | 19.20 | 2.13% | 2,270,590 |
| Apr 27, 2026 | 18.90 | 19.10 | 18.70 | 18.80 | 18.80 | - | 1,470,231 |
| Apr 26, 2026 | 18.10 | 19.20 | 18.00 | 18.80 | 18.80 | 4.44% | 2,263,468 |
| Apr 23, 2026 | 17.50 | 18.10 | 17.50 | 18.00 | 18.00 | 0.56% | 564,693 |
| Apr 22, 2026 | 17.80 | 18.30 | 17.80 | 17.90 | 17.90 | 0.56% | 1,474,017 |
| Apr 21, 2026 | 17.70 | 18.20 | 17.70 | 17.80 | 17.80 | - | 853,766 |
| Apr 20, 2026 | 17.80 | 18.20 | 17.70 | 17.80 | 17.80 | -1.66% | 1,045,859 |
| Apr 19, 2026 | 17.90 | 18.50 | 17.90 | 18.10 | 18.10 | - | 1,041,370 |
| Apr 16, 2026 | 17.70 | 18.40 | 17.70 | 18.10 | 18.10 | 2.26% | 1,476,393 |
| Apr 15, 2026 | 17.20 | 17.90 | 17.20 | 17.70 | 17.70 | 2.91% | 520,088 |
| 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 |