Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 33.50
+0.40 (1.21%)
At close: Sep 16, 2025
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.00 | 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 |
| Aug 21, 2025 | 28.40 | 28.60 | 27.80 | 28.10 | 28.10 | -1.06% | 740,990 |
| Aug 20, 2025 | 29.30 | 29.30 | 28.20 | 28.40 | 28.40 | -2.07% | 1,084,956 |
| Aug 19, 2025 | 28.70 | 29.40 | 28.50 | 29.00 | 29.00 | 1.75% | 1,262,571 |
| Aug 18, 2025 | 27.80 | 28.70 | 27.70 | 28.50 | 28.50 | 2.89% | 1,091,373 |
| Aug 17, 2025 | 27.80 | 27.90 | 27.60 | 27.70 | 27.70 | - | 433,461 |
| Aug 14, 2025 | 27.50 | 27.70 | 27.40 | 27.70 | 27.70 | 1.47% | 185,934 |
| Aug 13, 2025 | 28.10 | 28.10 | 27.20 | 27.30 | 27.30 | -0.73% | 435,441 |
| Aug 12, 2025 | 27.90 | 27.90 | 27.40 | 27.50 | 27.50 | -0.36% | 281,153 |
| 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 |