Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 31.20
-0.40 (-1.27%)
At close: Oct 30, 2025
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 30.40 | 30.80 | 29.80 | 30.00 | 30.00 | -1.96% | 209,670 |
| Nov 2, 2025 | 30.80 | 31.50 | 30.50 | 30.60 | 30.60 | -1.92% | 429,494 |
| Oct 30, 2025 | 31.70 | 32.30 | 31.00 | 31.20 | 31.20 | -1.27% | 436,415 |
| Oct 29, 2025 | 30.40 | 32.00 | 30.20 | 31.60 | 31.60 | 4.98% | 469,497 |
| Oct 28, 2025 | 29.20 | 30.30 | 29.10 | 30.10 | 30.10 | 3.44% | 535,667 |
| Oct 27, 2025 | 29.20 | 29.50 | 29.00 | 29.10 | 29.10 | -1.02% | 163,517 |
| Oct 26, 2025 | 29.60 | 29.90 | 29.30 | 29.40 | 29.40 | -0.68% | 134,469 |
| Oct 23, 2025 | 29.50 | 30.00 | 29.20 | 29.60 | 29.60 | -0.34% | 233,150 |
| Oct 22, 2025 | 29.60 | 29.90 | 29.20 | 29.70 | 29.70 | - | 150,813 |
| Oct 21, 2025 | 29.80 | 30.90 | 29.40 | 29.70 | 29.70 | -0.34% | 416,130 |
| Oct 20, 2025 | 29.10 | 30.00 | 29.10 | 29.80 | 29.80 | 0.68% | 270,216 |
| Oct 19, 2025 | 30.50 | 30.50 | 29.50 | 29.60 | 29.60 | -2.95% | 319,669 |
| Oct 16, 2025 | 31.00 | 31.40 | 30.30 | 30.50 | 30.50 | -2.56% | 523,094 |
| Oct 15, 2025 | 31.90 | 31.90 | 31.20 | 31.30 | 31.30 | -1.88% | 497,779 |
| Oct 14, 2025 | 31.50 | 32.30 | 31.50 | 31.90 | 31.90 | 0.63% | 1,093,773 |
| Oct 13, 2025 | 31.20 | 31.90 | 31.10 | 31.70 | 31.70 | 1.60% | 399,389 |
| Oct 12, 2025 | 31.40 | 31.80 | 31.10 | 31.20 | 31.20 | -1.89% | 873,959 |
| Oct 9, 2025 | 32.50 | 32.50 | 31.70 | 31.80 | 31.80 | -0.93% | 330,567 |
| Oct 8, 2025 | 32.30 | 32.90 | 32.00 | 32.10 | 32.10 | 0.94% | 1,324,076 |
| Oct 7, 2025 | 31.10 | 32.00 | 31.10 | 31.80 | 31.80 | 0.95% | 566,022 |
| Oct 6, 2025 | 31.90 | 31.90 | 31.30 | 31.50 | 31.50 | - | 289,811 |
| Oct 5, 2025 | 32.50 | 32.50 | 31.40 | 31.50 | 31.50 | -1.25% | 413,390 |
| Sep 30, 2025 | 32.70 | 32.70 | 31.90 | 31.90 | 31.90 | -0.62% | 213,964 |
| Sep 29, 2025 | 32.00 | 32.40 | 31.20 | 32.10 | 32.10 | 1.90% | 244,367 |
| Sep 28, 2025 | 32.30 | 32.30 | 31.10 | 31.50 | 31.50 | -2.17% | 301,561 |
| Sep 25, 2025 | 32.20 | 32.60 | 31.80 | 32.20 | 32.20 | 0.94% | 371,603 |
| Sep 24, 2025 | 31.30 | 32.10 | 30.80 | 31.90 | 31.90 | 2.90% | 321,117 |
| Sep 23, 2025 | 30.50 | 31.30 | 30.20 | 31.00 | 31.00 | 1.97% | 212,433 |
| Sep 22, 2025 | 31.50 | 31.50 | 30.10 | 30.40 | 30.40 | -3.18% | 361,971 |
| Sep 21, 2025 | 32.40 | 32.60 | 31.20 | 31.40 | 31.40 | -2.18% | 626,459 |
| Sep 18, 2025 | 33.20 | 33.20 | 32.00 | 32.10 | 32.10 | -2.73% | 673,245 |
| Sep 17, 2025 | 33.70 | 34.00 | 32.80 | 33.00 | 33.00 | -1.49% | 664,784 |
| Sep 16, 2025 | 33.10 | 33.70 | 33.10 | 33.50 | 33.50 | 1.21% | 704,705 |
| Sep 15, 2025 | 33.60 | 33.60 | 32.90 | 33.10 | 33.10 | -0.90% | 641,805 |
| Sep 14, 2025 | 33.70 | 34.20 | 32.90 | 33.40 | 33.40 | 0.60% | 1,445,954 |
| Sep 11, 2025 | 32.00 | 33.60 | 31.70 | 33.20 | 33.20 | 4.08% | 1,003,495 |
| Sep 10, 2025 | 32.80 | 33.40 | 31.80 | 31.90 | 31.90 | -3.33% | 738,659 |
| Sep 9, 2025 | 34.80 | 34.80 | 32.80 | 33.00 | 33.00 | -3.51% | 1,207,991 |
| Sep 8, 2025 | 35.20 | 35.40 | 34.00 | 34.20 | 34.20 | -2.56% | 1,484,855 |
| Sep 7, 2025 | 32.80 | 35.50 | 32.80 | 35.10 | 35.10 | 7.01% | 3,139,990 |
| Sep 4, 2025 | 32.40 | 33.90 | 32.10 | 32.80 | 32.80 | 0.61% | 1,622,568 |
| Sep 3, 2025 | 33.80 | 33.90 | 32.40 | 32.60 | 32.60 | -1.81% | 1,767,705 |
| Sep 2, 2025 | 31.60 | 33.40 | 31.10 | 33.20 | 33.20 | 5.73% | 2,686,634 |
| Sep 1, 2025 | 31.70 | 32.20 | 31.00 | 31.40 | 31.40 | -0.95% | 1,285,242 |
| Aug 31, 2025 | 33.00 | 33.00 | 31.40 | 31.70 | 31.70 | -2.76% | 1,957,614 |
| Aug 28, 2025 | 31.30 | 33.20 | 31.00 | 32.60 | 32.60 | 5.16% | 2,387,178 |
| Aug 27, 2025 | 31.80 | 31.80 | 30.70 | 31.00 | 31.00 | -1.90% | 1,664,643 |
| Aug 26, 2025 | 31.10 | 32.30 | 30.40 | 31.60 | 31.60 | 2.60% | 2,923,766 |
| Aug 25, 2025 | 28.90 | 31.10 | 28.90 | 30.80 | 30.80 | 6.94% | 3,524,703 |
| Aug 24, 2025 | 28.40 | 28.90 | 28.20 | 28.80 | 28.80 | 2.49% | 932,680 |