Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh · Delayed Price · Currency is BDT 23.90
+2.10 (9.63%)
At close: May 6, 2026
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |