Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 27.60
-0.40 (-1.43%)
At close: Aug 11, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 28.00 | 28.60 | 27.50 | 27.60 | 27.60 | -1.43% | 501,825 |
| Aug 10, 2025 | 28.80 | 29.00 | 27.60 | 28.00 | 28.00 | -2.78% | 596,364 |
| Aug 7, 2025 | 29.50 | 29.60 | 28.70 | 28.80 | 28.80 | -2.70% | 925,633 |
| Aug 6, 2025 | 28.40 | 30.10 | 28.40 | 29.60 | 29.60 | 4.96% | 2,761,983 |
| Aug 4, 2025 | 28.00 | 28.60 | 27.80 | 28.20 | 28.20 | 1.44% | 1,261,601 |
| Aug 3, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.83% | 409,629 |
| Jul 31, 2025 | 27.60 | 27.60 | 27.10 | 27.30 | 27.30 | -0.73% | 377,390 |
| Jul 30, 2025 | 27.20 | 27.60 | 27.10 | 27.50 | 27.50 | 1.10% | 204,005 |
| Jul 29, 2025 | 27.40 | 27.70 | 27.00 | 27.20 | 27.20 | -0.73% | 298,466 |
| Jul 28, 2025 | 27.70 | 27.90 | 27.30 | 27.40 | 27.40 | -1.44% | 397,312 |
| Jul 27, 2025 | 28.00 | 28.40 | 27.60 | 27.80 | 27.80 | -0.36% | 782,490 |
| Jul 24, 2025 | 28.10 | 28.50 | 27.70 | 27.90 | 27.90 | -0.36% | 890,591 |
| Jul 23, 2025 | 28.10 | 28.40 | 27.90 | 28.00 | 28.00 | - | 672,044 |
| Jul 22, 2025 | 27.70 | 28.10 | 27.30 | 28.00 | 28.00 | 1.82% | 685,002 |
| Jul 21, 2025 | 28.40 | 28.40 | 27.30 | 27.50 | 27.50 | -2.48% | 768,692 |
| Jul 20, 2025 | 28.10 | 28.90 | 28.10 | 28.20 | 28.20 | 0.71% | 606,714 |
| Jul 17, 2025 | 27.80 | 28.50 | 27.70 | 28.00 | 28.00 | 1.45% | 1,623,397 |
| Jul 16, 2025 | 27.30 | 27.70 | 27.30 | 27.60 | 27.60 | 1.10% | 527,447 |
| Jul 15, 2025 | 27.20 | 27.60 | 27.00 | 27.30 | 27.30 | 0.37% | 532,240 |
| Jul 14, 2025 | 27.60 | 27.70 | 27.10 | 27.20 | 27.20 | -1.09% | 584,798 |
| Jul 13, 2025 | 27.60 | 27.80 | 27.20 | 27.50 | 27.50 | 0.36% | 960,513 |
| Jul 10, 2025 | 27.40 | 28.00 | 27.20 | 27.40 | 27.40 | - | 597,248 |
| Jul 9, 2025 | 26.90 | 27.70 | 26.90 | 27.40 | 27.40 | 1.86% | 656,222 |
| Jul 8, 2025 | 27.00 | 27.20 | 26.50 | 26.90 | 26.90 | -0.74% | 567,345 |
| Jul 7, 2025 | 27.10 | 27.30 | 27.00 | 27.10 | 27.10 | 0.37% | 338,036 |
| Jul 3, 2025 | 28.90 | 28.90 | 26.80 | 27.00 | 27.00 | -1.10% | 463,516 |
| Jul 2, 2025 | 27.00 | 27.50 | 26.50 | 27.30 | 27.30 | 3.80% | 1,294,806 |
| Jun 30, 2025 | 26.40 | 26.40 | 26.00 | 26.30 | 26.30 | -0.38% | 709,742 |
| Jun 29, 2025 | 26.00 | 26.80 | 26.00 | 26.40 | 26.40 | - | 1,163,232 |
| Jun 26, 2025 | 24.90 | 26.70 | 24.90 | 26.40 | 26.40 | 5.18% | 1,270,095 |
| Jun 25, 2025 | 24.70 | 25.20 | 24.60 | 25.10 | 25.10 | 1.62% | 439,399 |
| Jun 24, 2025 | 24.60 | 25.10 | 24.50 | 24.70 | 24.70 | 2.07% | 563,868 |
| Jun 23, 2025 | 24.10 | 24.80 | 24.00 | 24.20 | 24.20 | - | 271,539 |
| Jun 22, 2025 | 25.00 | 25.00 | 24.10 | 24.20 | 24.20 | -3.97% | 362,682 |
| Jun 19, 2025 | 25.40 | 25.80 | 25.10 | 25.20 | 25.20 | -0.79% | 417,621 |
| Jun 18, 2025 | 25.10 | 25.60 | 25.00 | 25.40 | 25.40 | 0.79% | 439,741 |
| Jun 17, 2025 | 25.90 | 26.00 | 25.10 | 25.20 | 25.20 | -2.70% | 392,648 |
| Jun 16, 2025 | 25.50 | 26.00 | 25.40 | 25.90 | 25.90 | 2.78% | 777,958 |
| Jun 15, 2025 | 25.20 | 25.30 | 24.80 | 25.20 | 25.20 | 0.80% | 337,367 |
| Jun 4, 2025 | 24.80 | 25.20 | 24.70 | 25.00 | 25.00 | 0.81% | 186,758 |
| Jun 3, 2025 | 25.10 | 25.30 | 24.70 | 24.80 | 24.80 | -1.20% | 233,225 |
| Jun 2, 2025 | 25.30 | 25.50 | 25.00 | 25.10 | 25.10 | - | 379,436 |
| Jun 1, 2025 | 25.20 | 25.40 | 25.00 | 25.10 | 25.10 | - | 226,976 |
| May 29, 2025 | 24.90 | 25.40 | 24.50 | 25.10 | 25.10 | 1.21% | 487,590 |
| May 28, 2025 | 25.70 | 25.80 | 24.60 | 24.80 | 24.80 | -3.13% | 561,144 |
| May 27, 2025 | 24.90 | 26.30 | 24.90 | 25.60 | 25.60 | 2.40% | 1,409,558 |
| May 26, 2025 | 24.60 | 25.30 | 24.60 | 25.00 | 25.00 | 1.63% | 481,510 |
| May 25, 2025 | 24.80 | 25.00 | 24.40 | 24.60 | 24.60 | 0.82% | 195,550 |
| May 24, 2025 | 25.00 | 25.00 | 24.30 | 24.40 | 24.40 | -2.40% | 215,010 |
| May 22, 2025 | 25.40 | 25.90 | 24.90 | 25.00 | 25.00 | -1.57% | 484,161 |