Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 27.20
-0.30 (-1.09%)
At close: Dec 4, 2025
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.40 | 27.80 | 27.00 | 27.20 | 27.20 | -1.09% | 193,720 |
| Dec 3, 2025 | 28.10 | 28.50 | 27.40 | 27.50 | 27.50 | -1.43% | 268,913 |
| Dec 2, 2025 | 27.20 | 28.10 | 27.00 | 27.90 | 27.90 | 1.09% | 210,021 |
| Dec 1, 2025 | 28.80 | 28.80 | 27.20 | 27.60 | 27.60 | -3.83% | 350,148 |
| Nov 30, 2025 | 29.20 | 29.20 | 28.40 | 28.70 | 28.70 | - | 523,011 |
| Nov 27, 2025 | 28.70 | 29.40 | 28.10 | 28.70 | 28.70 | 1.77% | 532,622 |
| Nov 26, 2025 | 28.20 | 28.60 | 27.90 | 28.20 | 28.20 | - | 411,934 |
| Nov 25, 2025 | 28.50 | 28.80 | 27.80 | 28.20 | 28.20 | -0.35% | 618,020 |
| Nov 24, 2025 | 28.30 | 28.80 | 27.30 | 28.30 | 28.30 | 4.04% | 798,401 |
| Nov 23, 2025 | 26.50 | 27.40 | 26.00 | 27.20 | 27.20 | 2.64% | 351,875 |
| Nov 20, 2025 | 27.20 | 27.30 | 26.40 | 26.50 | 26.50 | -1.85% | 441,655 |
| Nov 19, 2025 | 26.00 | 27.30 | 25.60 | 27.00 | 27.00 | 3.45% | 546,343 |
| Nov 18, 2025 | 25.90 | 26.60 | 25.00 | 26.10 | 26.10 | 2.76% | 340,592 |
| Nov 17, 2025 | 24.30 | 25.80 | 23.90 | 25.40 | 25.40 | 4.53% | 651,703 |
| Nov 13, 2025 | 26.00 | 26.40 | 24.00 | 24.30 | 23.25 | -7.95% | 620,518 |
| Nov 12, 2025 | 26.50 | 28.00 | 26.30 | 26.40 | 25.26 | -2.58% | 143,191 |
| Nov 11, 2025 | 28.60 | 28.60 | 26.80 | 27.10 | 25.93 | -2.52% | 639,402 |
| Nov 10, 2025 | 28.70 | 29.00 | 27.60 | 27.80 | 26.60 | -3.14% | 437,248 |
| Nov 9, 2025 | 29.00 | 29.80 | 28.60 | 28.70 | 27.46 | -1.71% | 406,749 |
| Nov 6, 2025 | 29.30 | 29.60 | 28.80 | 29.20 | 27.94 | -1.02% | 316,592 |
| Nov 5, 2025 | 29.50 | 30.00 | 29.50 | 29.50 | 28.23 | -0.67% | 131,675 |
| Nov 4, 2025 | 29.70 | 30.40 | 29.70 | 29.70 | 28.42 | -1.00% | 191,907 |
| Nov 3, 2025 | 30.40 | 30.80 | 29.80 | 30.00 | 28.70 | -1.96% | 209,670 |
| Nov 2, 2025 | 30.80 | 31.50 | 30.50 | 30.60 | 29.28 | -1.92% | 429,494 |
| Oct 30, 2025 | 31.70 | 32.30 | 31.00 | 31.20 | 29.85 | -1.27% | 436,415 |
| Oct 29, 2025 | 30.40 | 32.00 | 30.20 | 31.60 | 30.23 | 4.98% | 469,497 |
| Oct 28, 2025 | 29.20 | 30.30 | 29.10 | 30.10 | 28.80 | 3.44% | 535,667 |
| Oct 27, 2025 | 29.20 | 29.50 | 29.00 | 29.10 | 27.84 | -1.02% | 163,517 |
| Oct 26, 2025 | 29.60 | 29.90 | 29.30 | 29.40 | 28.13 | -0.68% | 134,469 |
| Oct 23, 2025 | 29.50 | 30.00 | 29.20 | 29.60 | 28.32 | -0.34% | 233,150 |
| Oct 22, 2025 | 29.60 | 29.90 | 29.20 | 29.70 | 28.42 | - | 150,813 |
| Oct 21, 2025 | 29.80 | 30.90 | 29.40 | 29.70 | 28.42 | -0.34% | 416,130 |
| Oct 20, 2025 | 29.10 | 30.00 | 29.10 | 29.80 | 28.51 | 0.68% | 270,216 |
| Oct 19, 2025 | 30.50 | 30.50 | 29.50 | 29.60 | 28.32 | -2.95% | 319,669 |
| Oct 16, 2025 | 31.00 | 31.40 | 30.30 | 30.50 | 29.18 | -2.56% | 523,094 |
| Oct 15, 2025 | 31.90 | 31.90 | 31.20 | 31.30 | 29.95 | -1.88% | 497,779 |
| Oct 14, 2025 | 31.50 | 32.30 | 31.50 | 31.90 | 30.52 | 0.63% | 1,093,773 |
| Oct 13, 2025 | 31.20 | 31.90 | 31.10 | 31.70 | 30.33 | 1.60% | 399,389 |
| Oct 12, 2025 | 31.40 | 31.80 | 31.10 | 31.20 | 29.85 | -1.89% | 873,959 |
| Oct 9, 2025 | 32.50 | 32.50 | 31.70 | 31.80 | 30.43 | -0.93% | 330,567 |
| Oct 8, 2025 | 32.30 | 32.90 | 32.00 | 32.10 | 30.71 | 0.94% | 1,324,076 |
| Oct 7, 2025 | 31.10 | 32.00 | 31.10 | 31.80 | 30.43 | 0.95% | 566,022 |
| Oct 6, 2025 | 31.90 | 31.90 | 31.30 | 31.50 | 30.14 | - | 289,811 |
| Oct 5, 2025 | 32.50 | 32.50 | 31.40 | 31.50 | 30.14 | -1.25% | 413,390 |
| Sep 30, 2025 | 32.70 | 32.70 | 31.90 | 31.90 | 30.52 | -0.62% | 213,964 |
| Sep 29, 2025 | 32.00 | 32.40 | 31.20 | 32.10 | 30.71 | 1.90% | 244,367 |
| Sep 28, 2025 | 32.30 | 32.30 | 31.10 | 31.50 | 30.14 | -2.17% | 301,561 |
| Sep 25, 2025 | 32.20 | 32.60 | 31.80 | 32.20 | 30.81 | 0.94% | 371,603 |
| Sep 24, 2025 | 31.30 | 32.10 | 30.80 | 31.90 | 30.52 | 2.90% | 321,117 |
| Sep 23, 2025 | 30.50 | 31.30 | 30.20 | 31.00 | 29.66 | 1.97% | 212,433 |