Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh
· Delayed Price · Currency is BDT 5.80
-0.20 (-3.33%)
At close: Mar 8, 2026
DSE:MAKSONSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.20 | 6.60 | 5.90 | 6.00 | 6.00 | -1.64% | 675,299 |
| Mar 4, 2026 | 5.60 | 6.10 | 5.50 | 6.10 | 6.10 | 8.93% | 862,217 |
| Mar 3, 2026 | 6.00 | 6.20 | 5.60 | 5.60 | 5.60 | -3.45% | 271,012 |
| Mar 2, 2026 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | 5.45% | 553,524 |
| Mar 1, 2026 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | -6.78% | 323,418 |
| Feb 26, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | - | 246,422 |
| Feb 25, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 77,465 |
| Feb 24, 2026 | 5.90 | 6.20 | 5.70 | 6.00 | 6.00 | 1.69% | 286,607 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 133,649 |
| Feb 22, 2026 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | 3.57% | 97,933 |
| Feb 19, 2026 | 5.70 | 6.20 | 5.50 | 5.60 | 5.60 | -6.67% | 173,493 |
| Feb 18, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 261,968 |
| Feb 17, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 400,845 |
| Feb 16, 2026 | 6.30 | 6.30 | 5.90 | 6.30 | 6.30 | 8.62% | 646,534 |
| Feb 15, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 9.43% | 462,271 |
| Feb 10, 2026 | 5.30 | 5.40 | 5.00 | 5.30 | 5.30 | 6.00% | 272,628 |
| Feb 9, 2026 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | - | 231,320 |
| Feb 8, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 17,055 |
| Feb 5, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 51,563 |
| Feb 3, 2026 | 4.80 | 5.10 | 4.80 | 4.90 | 4.90 | 2.08% | 56,009 |
| Feb 2, 2026 | 4.80 | 5.10 | 4.80 | 4.80 | 4.80 | - | 120,456 |
| Feb 1, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | - | 98,016 |
| Jan 29, 2026 | 4.80 | 5.20 | 4.70 | 4.80 | 4.80 | -2.04% | 76,574 |
| Jan 28, 2026 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -3.92% | 151,868 |
| Jan 27, 2026 | 4.80 | 5.10 | 4.60 | 5.10 | 5.10 | 8.51% | 829,437 |
| Jan 26, 2026 | 4.30 | 4.80 | 4.30 | 4.70 | 4.70 | 6.82% | 196,960 |
| Jan 25, 2026 | 4.60 | 4.80 | 4.30 | 4.40 | 4.40 | -6.38% | 119,183 |
| Jan 22, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 87,021 |
| Jan 21, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 31,728 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 47,677 |
| Jan 19, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 75,138 |
| Jan 18, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 57,811 |
| Jan 15, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 79,596 |
| Jan 14, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 16,568 |
| Jan 13, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 69,325 |
| Jan 12, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 73,027 |
| Jan 11, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 84,433 |
| Jan 8, 2026 | 4.60 | 4.90 | 4.60 | 4.80 | 4.80 | - | 47,804 |
| Jan 6, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 139,173 |
| Jan 5, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 57,916 |
| Jan 4, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 37,682 |
| Jan 1, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 2.08% | 112,013 |
| Dec 30, 2025 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | - | 122,260 |
| Dec 29, 2025 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -4.00% | 97,935 |
| Dec 28, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | 2.04% | 242,984 |
| Dec 24, 2025 | 4.80 | 5.00 | 4.60 | 4.90 | 4.90 | 4.26% | 145,647 |
| Dec 23, 2025 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -2.08% | 123,980 |
| Dec 22, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 226,803 |
| Dec 21, 2025 | 5.30 | 5.30 | 4.80 | 4.80 | 4.80 | -4.00% | 136,033 |
| Dec 18, 2025 | 5.00 | 5.30 | 4.90 | 5.00 | 5.00 | -1.96% | 128,932 |
| Dec 17, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -3.77% | 166,023 |
| Dec 15, 2025 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | -1.85% | 237,007 |
| Dec 14, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -3.57% | 79,136 |
| Dec 11, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | - | 72,190 |
| Dec 10, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 84,369 |
| Dec 9, 2025 | 5.40 | 5.80 | 5.40 | 5.50 | 5.50 | - | 92,807 |
| Dec 8, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 158,145 |
| Dec 7, 2025 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | - | 55,987 |
| Dec 4, 2025 | 5.40 | 5.90 | 5.30 | 5.40 | 5.40 | -5.26% | 90,447 |
| Dec 3, 2025 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 1.79% | 77,851 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.20 | 5.60 | 5.60 | - | 184,195 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 52,125 |
| Nov 30, 2025 | 6.40 | 6.40 | 5.80 | 5.80 | 5.80 | -9.38% | 269,381 |
| Nov 27, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 437,010 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.10 | 6.40 | 6.40 | 1.59% | 389,698 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.20 | 6.30 | 6.30 | -4.55% | 485,944 |
| Nov 24, 2025 | 6.60 | 6.70 | 6.10 | 6.60 | 6.60 | 8.20% | 645,324 |
| Nov 23, 2025 | 5.80 | 6.20 | 5.40 | 6.10 | 6.10 | 7.02% | 858,344 |
| Nov 20, 2025 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 9.62% | 551,428 |
| Nov 19, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 8.33% | 112,378 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 9.09% | 119,476 |
| Nov 17, 2025 | 4.10 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 107,877 |
| Nov 16, 2025 | 4.00 | 4.20 | 3.80 | 4.00 | 4.00 | 2.56% | 96,308 |
| Nov 13, 2025 | 4.00 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 377,340 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -2.44% | 165,643 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.10 | 4.10 | 4.10 | -8.89% | 178,976 |
| Nov 10, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -8.16% | 192,384 |
| Nov 9, 2025 | 5.20 | 5.70 | 4.80 | 4.90 | 4.90 | -5.77% | 128,821 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | - | 40,713 |
| Nov 5, 2025 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -3.70% | 127,283 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 50,868 |
| Nov 3, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 63,671 |
| Nov 2, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 67,170 |
| Oct 30, 2025 | 5.40 | 5.90 | 5.40 | 5.50 | 5.50 | 1.85% | 25,893 |
| Oct 29, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 46,988 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -1.85% | 67,763 |
| Oct 27, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -3.57% | 56,282 |
| Oct 26, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 51,906 |
| Oct 23, 2025 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | - | 35,819 |
| Oct 22, 2025 | 5.90 | 5.90 | 5.40 | 5.50 | 5.50 | -5.17% | 237,770 |
| Oct 21, 2025 | 5.70 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 59,972 |
| Oct 20, 2025 | 6.10 | 6.10 | 5.70 | 5.90 | 5.90 | 3.51% | 78,539 |
| Oct 19, 2025 | 6.00 | 6.30 | 5.60 | 5.70 | 5.70 | -5.00% | 43,348 |
| Oct 16, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 41,563 |
| Oct 15, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 73,271 |
| Oct 14, 2025 | 6.90 | 6.90 | 6.20 | 6.30 | 6.30 | - | 355,407 |
| Oct 13, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 220,511 |
| Oct 12, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 89,032 |
| Oct 9, 2025 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 180,163 |
| Oct 8, 2025 | 6.30 | 6.60 | 6.30 | 6.40 | 6.40 | - | 108,938 |