Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 27.00
+0.20 (0.75%)
At close: Mar 4, 2026
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 27.00 | 27.50 | 26.20 | 27.00 | 27.00 | 0.75% | 322,542 |
| Mar 3, 2026 | 26.80 | 28.40 | 26.70 | 26.80 | 26.80 | -5.30% | 428,588 |
| Mar 2, 2026 | 28.20 | 28.50 | 28.10 | 28.30 | 28.30 | 1.80% | 250,302 |
| Mar 1, 2026 | 28.80 | 28.80 | 27.00 | 27.80 | 27.80 | -5.12% | 506,883 |
| Feb 26, 2026 | 29.30 | 29.70 | 29.10 | 29.30 | 29.30 | -0.34% | 362,643 |
| Feb 25, 2026 | 29.90 | 29.90 | 29.30 | 29.40 | 29.40 | -1.01% | 275,621 |
| Feb 24, 2026 | 29.50 | 30.10 | 29.00 | 29.70 | 29.70 | 1.02% | 810,762 |
| Feb 23, 2026 | 29.30 | 29.50 | 28.90 | 29.40 | 29.40 | 1.38% | 233,806 |
| Feb 22, 2026 | 29.50 | 29.50 | 28.80 | 29.00 | 29.00 | -0.68% | 265,885 |
| Feb 19, 2026 | 29.50 | 30.00 | 29.10 | 29.20 | 29.20 | -2.01% | 207,051 |
| Feb 18, 2026 | 29.70 | 30.10 | 29.60 | 29.80 | 29.80 | 1.02% | 627,239 |
| Feb 17, 2026 | 30.20 | 30.40 | 29.30 | 29.50 | 29.50 | -1.99% | 670,261 |
| Feb 16, 2026 | 30.70 | 30.70 | 29.80 | 30.10 | 30.10 | -1.31% | 951,781 |
| Feb 15, 2026 | 30.10 | 31.00 | 29.80 | 30.50 | 30.50 | 3.39% | 1,551,517 |
| Feb 10, 2026 | 28.80 | 29.60 | 28.50 | 29.50 | 29.50 | 3.15% | 841,996 |
| Feb 9, 2026 | 28.80 | 28.80 | 28.50 | 28.60 | 28.60 | - | 401,847 |
| Feb 8, 2026 | 28.30 | 28.80 | 27.80 | 28.60 | 28.60 | 1.78% | 317,807 |
| Feb 5, 2026 | 28.50 | 28.80 | 28.00 | 28.10 | 28.10 | -1.40% | 302,480 |
| Feb 3, 2026 | 29.00 | 29.10 | 28.40 | 28.50 | 28.50 | -1.38% | 496,762 |
| Feb 2, 2026 | 29.00 | 29.20 | 28.60 | 28.90 | 28.90 | 1.05% | 697,408 |
| Feb 1, 2026 | 28.00 | 28.90 | 27.70 | 28.60 | 28.60 | 1.42% | 835,718 |
| Jan 29, 2026 | 28.20 | 29.20 | 28.00 | 28.20 | 28.20 | -2.08% | 574,395 |
| Jan 28, 2026 | 27.50 | 29.90 | 27.40 | 28.80 | 28.80 | 5.49% | 2,542,187 |
| Jan 27, 2026 | 27.30 | 27.50 | 27.00 | 27.30 | 27.30 | 0.74% | 231,990 |
| Jan 26, 2026 | 27.10 | 27.30 | 27.00 | 27.10 | 27.10 | 0.37% | 111,364 |
| Jan 25, 2026 | 27.30 | 27.40 | 26.90 | 27.00 | 27.00 | -1.82% | 181,403 |
| Jan 22, 2026 | 27.40 | 27.60 | 27.40 | 27.50 | 27.50 | -0.36% | 165,387 |
| Jan 21, 2026 | 27.70 | 27.80 | 27.40 | 27.60 | 27.60 | 0.36% | 145,395 |
| Jan 20, 2026 | 27.30 | 27.60 | 27.20 | 27.50 | 27.50 | - | 224,169 |
| Jan 19, 2026 | 27.30 | 27.50 | 27.20 | 27.50 | 27.50 | 1.48% | 116,140 |
| Jan 18, 2026 | 26.70 | 27.20 | 26.60 | 27.10 | 27.10 | 1.50% | 189,455 |
| Jan 15, 2026 | 27.40 | 27.40 | 26.60 | 26.70 | 26.70 | -1.11% | 131,371 |
| Jan 14, 2026 | 27.10 | 27.40 | 27.00 | 27.00 | 27.00 | -0.37% | 58,022 |
| Jan 13, 2026 | 27.00 | 27.40 | 27.00 | 27.10 | 27.10 | -0.37% | 93,893 |
| Jan 12, 2026 | 27.00 | 27.30 | 26.80 | 27.20 | 27.20 | 0.37% | 121,545 |
| Jan 11, 2026 | 27.60 | 27.60 | 27.00 | 27.10 | 27.10 | -2.17% | 103,312 |
| Jan 8, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | -0.36% | 125,056 |
| Jan 7, 2026 | 27.90 | 27.90 | 27.50 | 27.80 | 27.80 | 0.36% | 81,660 |
| Jan 6, 2026 | 27.70 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 192,653 |
| Jan 5, 2026 | 28.00 | 28.50 | 27.80 | 28.00 | 28.00 | - | 183,887 |
| Jan 4, 2026 | 27.50 | 28.40 | 27.30 | 28.00 | 28.00 | 1.82% | 268,030 |
| Jan 1, 2026 | 27.60 | 27.60 | 27.40 | 27.50 | 27.50 | 0.73% | 65,197 |
| Dec 30, 2025 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | 0.74% | 110,764 |
| Dec 29, 2025 | 27.10 | 27.60 | 27.00 | 27.10 | 27.10 | -1.81% | 154,935 |
| Dec 28, 2025 | 27.70 | 27.80 | 27.40 | 27.60 | 27.60 | 0.73% | 84,117 |
| Dec 24, 2025 | 27.90 | 28.00 | 27.30 | 27.40 | 27.40 | -1.08% | 112,185 |
| Dec 23, 2025 | 27.30 | 27.90 | 27.30 | 27.70 | 27.70 | 1.47% | 261,496 |
| Dec 22, 2025 | 27.50 | 27.60 | 27.00 | 27.30 | 27.30 | 0.74% | 248,785 |
| Dec 21, 2025 | 27.00 | 27.30 | 26.40 | 27.10 | 27.10 | -0.37% | 288,703 |
| Dec 18, 2025 | 27.20 | 27.80 | 27.10 | 27.20 | 27.20 | -0.73% | 105,097 |