Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 35.10
-1.30 (-3.57%)
At close: Sep 24, 2026
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 36.50 | 36.60 | 34.90 | 35.10 | 35.10 | -3.57% | 383,819 |
| Sep 23, 2026 | 34.70 | 36.70 | 34.60 | 36.40 | 36.40 | 6.12% | 694,757 |
| Sep 22, 2026 | 33.80 | 35.00 | 33.80 | 34.30 | 34.30 | 0.88% | 218,706 |
| Sep 21, 2026 | 35.00 | 35.00 | 33.90 | 34.00 | 34.00 | -2.86% | 457,996 |
| Sep 20, 2026 | 35.00 | 35.60 | 34.30 | 35.00 | 35.00 | 0.86% | 325,487 |
| Sep 17, 2026 | 34.70 | 34.90 | 31.40 | 34.70 | 34.70 | 8.44% | 615,056 |
| Sep 16, 2026 | 31.70 | 32.50 | 31.00 | 32.00 | 32.00 | 1.27% | 203,768 |
| Sep 15, 2026 | 30.80 | 31.80 | 30.30 | 31.60 | 31.60 | 4.98% | 192,377 |
| Sep 14, 2026 | 30.10 | 31.60 | 29.90 | 30.10 | 30.10 | -3.53% | 128,124 |
| Sep 13, 2026 | 32.40 | 32.50 | 30.90 | 31.20 | 31.20 | -3.70% | 170,468 |
| Sep 10, 2026 | 33.40 | 33.60 | 32.10 | 32.40 | 32.40 | -2.41% | 134,839 |
| Sep 9, 2026 | 33.20 | 33.60 | 32.70 | 33.20 | 33.20 | 0.30% | 209,869 |
| Sep 8, 2026 | 33.60 | 34.40 | 32.90 | 33.10 | 33.10 | -1.49% | 157,496 |
| Sep 7, 2026 | 33.60 | 34.20 | 32.60 | 33.60 | 33.60 | -0.59% | 296,376 |
| Sep 6, 2026 | 35.70 | 35.70 | 33.70 | 33.80 | 33.80 | -4.79% | 206,250 |
| Sep 3, 2026 | 35.50 | 36.50 | 35.40 | 35.50 | 35.50 | -1.66% | 245,096 |
| Sep 2, 2026 | 35.70 | 36.40 | 35.20 | 36.10 | 36.10 | 1.40% | 286,092 |
| Sep 1, 2026 | 34.80 | 35.80 | 34.80 | 35.60 | 35.60 | 3.19% | 184,256 |
| Aug 31, 2026 | 34.50 | 34.90 | 34.00 | 34.50 | 34.50 | -0.29% | 366,710 |
| Aug 30, 2026 | 35.80 | 35.80 | 34.50 | 34.60 | 34.60 | -3.35% | 193,613 |
| Aug 27, 2026 | 35.60 | 36.30 | 35.20 | 35.80 | 35.80 | 1.70% | 201,131 |
| Aug 25, 2026 | 36.00 | 36.40 | 35.00 | 35.20 | 35.20 | -2.22% | 331,465 |
| Aug 24, 2026 | 37.00 | 37.10 | 35.70 | 36.00 | 36.00 | -2.17% | 177,254 |
| Aug 23, 2026 | 38.00 | 38.10 | 36.50 | 36.80 | 36.80 | -3.16% | 239,279 |
| Aug 20, 2026 | 38.00 | 38.80 | 37.90 | 38.00 | 38.00 | -0.78% | 178,575 |
| Aug 19, 2026 | 38.30 | 39.30 | 37.60 | 38.30 | 38.30 | 1.32% | 187,607 |
| Aug 18, 2026 | 37.80 | 40.00 | 37.70 | 37.80 | 37.80 | -2.07% | 303,432 |
| Aug 17, 2026 | 38.60 | 39.90 | 38.20 | 38.60 | 38.60 | -2.03% | 381,412 |
| Aug 16, 2026 | 41.00 | 41.00 | 39.20 | 39.40 | 39.40 | -2.96% | 602,261 |
| Aug 13, 2026 | 40.60 | 41.10 | 40.40 | 40.60 | 40.60 | -0.73% | 400,008 |
| Aug 12, 2026 | 40.90 | 41.70 | 40.70 | 40.90 | 40.90 | -0.97% | 454,731 |
| Aug 11, 2026 | 41.30 | 42.00 | 41.10 | 41.30 | 41.30 | 0.24% | 455,309 |
| Aug 10, 2026 | 41.60 | 41.80 | 40.60 | 41.20 | 41.20 | 0.24% | 403,276 |
| Aug 9, 2026 | 42.10 | 42.10 | 41.00 | 41.10 | 41.10 | -2.38% | 564,993 |
| Aug 6, 2026 | 43.30 | 43.50 | 41.90 | 42.10 | 42.10 | -2.55% | 920,383 |
| Aug 4, 2026 | 42.50 | 43.60 | 42.50 | 43.20 | 43.20 | 2.13% | 1,857,533 |
| Aug 3, 2026 | 41.80 | 42.50 | 41.80 | 42.30 | 42.30 | 1.20% | 689,231 |
| Aug 2, 2026 | 42.40 | 42.50 | 41.60 | 41.80 | 41.80 | -0.95% | 524,626 |
| Jul 30, 2026 | 41.60 | 42.50 | 41.40 | 42.20 | 42.20 | 1.44% | 589,318 |
| Jul 29, 2026 | 41.60 | 42.70 | 41.40 | 41.60 | 41.60 | -1.19% | 912,953 |
| Jul 28, 2026 | 42.10 | 42.50 | 41.20 | 42.10 | 42.10 | 0.72% | 899,957 |
| Jul 27, 2026 | 41.80 | 42.10 | 40.60 | 41.80 | 41.80 | 2.96% | 448,865 |
| Jul 26, 2026 | 41.70 | 41.70 | 40.30 | 40.60 | 40.60 | -1.46% | 532,861 |
| Jul 23, 2026 | 42.20 | 42.50 | 41.00 | 41.20 | 41.20 | -2.37% | 727,919 |
| Jul 22, 2026 | 42.20 | 43.80 | 42.00 | 42.20 | 42.20 | -2.76% | 1,264,129 |
| Jul 21, 2026 | 43.40 | 44.70 | 43.20 | 43.40 | 43.40 | -0.46% | 2,198,581 |
| Jul 20, 2026 | 42.00 | 43.90 | 41.60 | 43.60 | 43.60 | 3.81% | 2,436,508 |
| Jul 19, 2026 | 42.60 | 43.10 | 41.80 | 42.00 | 42.00 | -0.71% | 1,466,547 |
| Jul 16, 2026 | 41.20 | 42.50 | 40.50 | 42.30 | 42.30 | 3.17% | 1,436,927 |
| Jul 15, 2026 | 41.00 | 41.70 | 40.70 | 41.00 | 41.00 | -0.24% | 486,462 |