Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 41.20
-0.40 (-0.96%)
At close: May 6, 2026
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 41.20 | 43.10 | 40.20 | 41.20 | 41.20 | -0.96% | 3,173,666 |
| May 5, 2026 | 40.10 | 42.00 | 39.10 | 41.60 | 41.60 | 4.26% | 3,890,713 |
| May 4, 2026 | 42.60 | 43.50 | 39.20 | 39.90 | 39.90 | -5.23% | 4,439,208 |
| May 3, 2026 | 38.60 | 42.10 | 37.50 | 42.10 | 42.10 | 9.92% | 4,523,000 |
| Apr 30, 2026 | 34.00 | 38.50 | 33.50 | 38.30 | 38.30 | 9.43% | 5,914,875 |
| Apr 29, 2026 | 35.00 | 35.20 | 33.30 | 35.00 | 35.00 | 6.38% | 1,605,497 |
| Apr 28, 2026 | 34.20 | 35.10 | 32.70 | 32.90 | 32.90 | -3.52% | 2,056,640 |
| Apr 27, 2026 | 36.20 | 36.40 | 33.70 | 34.10 | 34.10 | -5.54% | 1,909,149 |
| Apr 26, 2026 | 36.50 | 36.50 | 35.50 | 36.10 | 36.10 | -1.10% | 1,914,872 |
| Apr 23, 2026 | 38.70 | 39.20 | 35.70 | 36.50 | 36.50 | -5.19% | 3,250,879 |
| Apr 22, 2026 | 37.00 | 39.60 | 36.60 | 38.50 | 38.50 | 5.19% | 3,018,304 |
| Apr 21, 2026 | 37.20 | 37.30 | 36.20 | 36.60 | 36.60 | -1.61% | 2,697,673 |
| Apr 20, 2026 | 37.70 | 38.00 | 36.70 | 37.20 | 37.20 | -0.53% | 3,660,945 |
| Apr 19, 2026 | 36.50 | 38.10 | 35.50 | 37.40 | 37.40 | 2.75% | 3,903,096 |
| Apr 16, 2026 | 36.40 | 37.10 | 33.70 | 36.40 | 36.40 | 5.81% | 5,490,007 |
| Apr 15, 2026 | 32.10 | 34.40 | 32.10 | 34.40 | 34.40 | 9.90% | 5,035,975 |
| Apr 13, 2026 | 28.20 | 31.30 | 28.20 | 31.30 | 31.30 | 9.82% | 3,203,857 |
| Apr 12, 2026 | 28.10 | 28.70 | 25.40 | 28.50 | 28.50 | 1.79% | 346,032 |
| Apr 9, 2026 | 28.00 | 28.50 | 27.80 | 28.00 | 28.00 | -0.71% | 367,557 |
| Apr 8, 2026 | 28.20 | 28.80 | 27.50 | 28.20 | 28.20 | 2.55% | 643,936 |
| Apr 7, 2026 | 27.30 | 27.70 | 26.90 | 27.50 | 27.50 | 2.23% | 194,275 |
| Apr 6, 2026 | 27.60 | 27.90 | 26.60 | 26.90 | 26.90 | -1.47% | 251,127 |
| Apr 5, 2026 | 28.20 | 28.20 | 27.30 | 27.30 | 27.30 | -3.53% | 189,131 |
| Apr 2, 2026 | 28.30 | 28.70 | 28.00 | 28.30 | 28.30 | 0.35% | 400,554 |
| Apr 1, 2026 | 27.80 | 28.30 | 27.80 | 28.20 | 28.20 | 2.17% | 276,647 |
| Mar 31, 2026 | 28.20 | 28.20 | 27.50 | 27.60 | 27.60 | -0.72% | 226,970 |
| Mar 30, 2026 | 28.00 | 28.30 | 27.70 | 27.80 | 27.80 | - | 201,896 |
| Mar 29, 2026 | 27.80 | 28.10 | 27.40 | 27.80 | 27.80 | -0.71% | 140,620 |
| Mar 25, 2026 | 27.70 | 28.20 | 27.30 | 28.00 | 28.00 | 1.82% | 139,582 |
| Mar 24, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | - | 96,114 |
| Mar 16, 2026 | 27.50 | 27.70 | 27.20 | 27.50 | 27.50 | 0.73% | 92,643 |
| Mar 15, 2026 | 27.50 | 28.20 | 27.20 | 27.30 | 27.30 | -2.15% | 141,020 |
| Mar 12, 2026 | 27.20 | 28.00 | 27.00 | 27.90 | 27.90 | 2.20% | 147,489 |
| Mar 11, 2026 | 26.50 | 27.50 | 26.50 | 27.30 | 27.30 | 1.87% | 111,573 |
| Mar 10, 2026 | 26.80 | 26.80 | 26.20 | 26.80 | 26.80 | 2.29% | 113,952 |
| Mar 9, 2026 | 25.70 | 26.50 | 25.70 | 26.20 | 26.20 | 1.55% | 109,057 |
| Mar 8, 2026 | 26.60 | 26.90 | 25.50 | 25.80 | 25.80 | -3.73% | 103,725 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.40 | 26.80 | 26.80 | -0.74% | 84,362 |
| Mar 4, 2026 | 27.00 | 27.50 | 26.20 | 27.00 | 27.00 | 0.75% | 322,542 |
| Mar 3, 2026 | 26.80 | 28.40 | 26.70 | 26.80 | 26.80 | -5.30% | 428,588 |
| Mar 2, 2026 | 28.20 | 28.50 | 28.10 | 28.30 | 28.30 | 1.80% | 250,302 |
| Mar 1, 2026 | 28.80 | 28.80 | 27.00 | 27.80 | 27.80 | -5.12% | 506,883 |
| Feb 26, 2026 | 29.30 | 29.70 | 29.10 | 29.30 | 29.30 | -0.34% | 362,643 |
| Feb 25, 2026 | 29.90 | 29.90 | 29.30 | 29.40 | 29.40 | -1.01% | 275,621 |
| Feb 24, 2026 | 29.50 | 30.10 | 29.00 | 29.70 | 29.70 | 1.02% | 810,762 |
| Feb 23, 2026 | 29.30 | 29.50 | 28.90 | 29.40 | 29.40 | 1.38% | 233,806 |
| Feb 22, 2026 | 29.50 | 29.50 | 28.80 | 29.00 | 29.00 | -0.68% | 265,885 |
| Feb 19, 2026 | 29.50 | 30.00 | 29.10 | 29.20 | 29.20 | -2.01% | 207,051 |
| Feb 18, 2026 | 29.70 | 30.10 | 29.60 | 29.80 | 29.80 | 1.02% | 627,239 |
| Feb 17, 2026 | 30.20 | 30.40 | 29.30 | 29.50 | 29.50 | -1.99% | 670,261 |