Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh · Delayed Price · Currency is BDT 25.30
+0.70 (2.85%)
At close: Nov 4, 2026
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 25.30 | 25.40 | 24.50 | 25.30 | 25.30 | 2.85% | 347,947 |
| Nov 3, 2026 | 25.40 | 25.40 | 24.40 | 24.60 | 24.60 | -2.38% | 201,633 |
| Nov 2, 2026 | 24.20 | 25.40 | 24.10 | 25.20 | 25.20 | 4.56% | 278,752 |
| Nov 1, 2026 | 25.00 | 25.00 | 23.60 | 24.10 | 24.10 | -3.60% | 712,630 |
| Oct 29, 2026 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | -2.34% | 406,502 |
| Oct 28, 2026 | 25.20 | 26.00 | 25.00 | 25.60 | 25.60 | 0.79% | 250,965 |
| Oct 27, 2026 | 28.00 | 28.00 | 25.00 | 25.40 | 25.40 | -12.41% | 943,330 |
| Oct 26, 2026 | 30.20 | 30.30 | 28.70 | 29.00 | 29.00 | -3.65% | 141,996 |
| Oct 25, 2026 | 30.90 | 30.90 | 30.00 | 30.10 | 30.10 | -2.59% | 100,884 |
| Oct 19, 2026 | 31.20 | 31.70 | 30.50 | 30.90 | 30.90 | -2.83% | 139,901 |
| Oct 17, 2026 | 31.60 | 32.50 | 31.60 | 31.80 | 31.80 | -0.62% | 51,644 |
| Oct 15, 2026 | 30.20 | 32.30 | 30.20 | 32.00 | 32.00 | 4.23% | 176,883 |
| Oct 14, 2026 | 31.00 | 31.10 | 30.20 | 30.70 | 30.70 | 1.66% | 103,637 |
| Oct 13, 2026 | 31.00 | 31.00 | 30.00 | 30.20 | 30.20 | -0.33% | 102,575 |
| Oct 12, 2026 | 31.40 | 31.50 | 29.90 | 30.30 | 30.30 | -3.50% | 233,240 |
| Oct 11, 2026 | 32.60 | 32.70 | 31.20 | 31.40 | 31.40 | -1.88% | 150,482 |
| Oct 8, 2026 | 32.00 | 32.90 | 31.90 | 32.00 | 32.00 | -1.23% | 89,223 |
| Oct 7, 2026 | 32.00 | 32.80 | 32.00 | 32.40 | 32.40 | 0.31% | 82,091 |
| Oct 6, 2026 | 32.00 | 33.00 | 31.80 | 32.30 | 32.30 | 0.94% | 166,833 |
| Oct 5, 2026 | 33.20 | 33.50 | 31.70 | 32.00 | 32.00 | -3.32% | 132,092 |
| Oct 4, 2026 | 33.90 | 34.40 | 32.60 | 33.10 | 33.10 | -2.93% | 149,741 |
| Oct 1, 2026 | 34.60 | 35.40 | 33.90 | 34.10 | 34.10 | -0.87% | 227,168 |
| Sep 30, 2026 | 34.50 | 34.70 | 33.90 | 34.40 | 34.40 | 1.18% | 120,254 |
| Sep 29, 2026 | 34.40 | 34.80 | 33.90 | 34.00 | 34.00 | -1.45% | 234,189 |
| Sep 28, 2026 | 34.80 | 35.20 | 34.30 | 34.50 | 34.50 | -0.58% | 224,168 |
| Sep 27, 2026 | 35.10 | 35.20 | 34.50 | 34.70 | 34.70 | -1.14% | 216,973 |
| 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 |