Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 27.50
-0.10 (-0.36%)
At close: Jan 22, 2026
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 27.40 | 28.10 | 27.40 | 27.40 | 27.40 | -2.14% | 103,140 |
| Dec 15, 2025 | 28.60 | 28.60 | 27.80 | 28.00 | 28.00 | -1.75% | 182,045 |
| Dec 14, 2025 | 28.40 | 29.10 | 28.20 | 28.50 | 28.50 | 1.06% | 505,640 |
| Dec 11, 2025 | 28.00 | 28.30 | 27.80 | 28.20 | 28.20 | 1.08% | 182,020 |
| Dec 10, 2025 | 28.40 | 28.40 | 27.70 | 27.90 | 27.90 | -0.36% | 289,877 |
| Dec 9, 2025 | 27.50 | 28.30 | 27.40 | 28.00 | 28.00 | 2.19% | 217,933 |
| Dec 8, 2025 | 27.40 | 27.70 | 27.10 | 27.40 | 27.40 | 1.11% | 112,356 |
| Dec 7, 2025 | 27.20 | 27.50 | 27.00 | 27.10 | 27.10 | -0.37% | 57,944 |
| 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 |