Maksons Spinning Mills PLC. (DSE:MAKSONSPIN)
Bangladesh
· Delayed Price · Currency is BDT 5.70
+0.10 (1.79%)
At close: Dec 3, 2025
DSE:MAKSONSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | - | 161,781 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 198,107 |
| Oct 5, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 141,873 |
| Sep 30, 2025 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 133,505 |
| Sep 29, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 94,096 |
| Sep 28, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 60,894 |
| Sep 25, 2025 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | 1.52% | 49,904 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 44,671 |
| Sep 23, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 130,365 |
| Sep 22, 2025 | 6.90 | 7.20 | 6.60 | 6.70 | 6.70 | -2.90% | 171,414 |
| Sep 21, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 159,410 |
| Sep 18, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 110,829 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 340,309 |
| Sep 16, 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | - | 321,561 |
| Sep 15, 2025 | 7.20 | 7.60 | 7.00 | 7.20 | 7.20 | 1.41% | 258,654 |
| Sep 14, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -1.39% | 222,316 |
| Sep 11, 2025 | 7.10 | 7.20 | 6.90 | 7.20 | 7.20 | 2.86% | 324,266 |
| Sep 10, 2025 | 7.10 | 7.40 | 6.90 | 7.00 | 7.00 | -2.78% | 266,530 |
| Sep 9, 2025 | 7.10 | 7.60 | 7.10 | 7.20 | 7.20 | 1.41% | 1,234,162 |
| Sep 8, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 495,261 |
| Sep 7, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 500,866 |
| Sep 4, 2025 | 6.70 | 7.20 | 6.60 | 7.00 | 7.00 | 6.06% | 1,656,183 |
| Sep 3, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 137,675 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 171,286 |
| Sep 1, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 375,121 |
| Aug 31, 2025 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 414,830 |
| Aug 28, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 349,884 |
| Aug 27, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 365,980 |
| Aug 26, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 289,227 |
| Aug 25, 2025 | 6.50 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 334,843 |
| Aug 24, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 297,498 |
| Aug 21, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 114,053 |
| Aug 20, 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 182,579 |
| Aug 19, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 341,206 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | 1.56% | 301,081 |
| Aug 17, 2025 | 6.30 | 6.60 | 6.30 | 6.40 | 6.40 | 1.59% | 99,652 |
| Aug 14, 2025 | 6.60 | 6.70 | 6.30 | 6.30 | 6.30 | -4.55% | 368,722 |
| Aug 13, 2025 | 6.80 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 347,689 |
| Aug 12, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 147,163 |
| Aug 11, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 285,296 |
| Aug 10, 2025 | 7.20 | 7.30 | 6.80 | 6.90 | 6.90 | -2.82% | 696,665 |
| Aug 7, 2025 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -2.74% | 741,045 |
| Aug 6, 2025 | 7.30 | 7.70 | 7.10 | 7.30 | 7.30 | 2.82% | 861,944 |
| Aug 4, 2025 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 487,939 |
| Aug 3, 2025 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 5.80% | 1,342,540 |
| Jul 31, 2025 | 6.70 | 7.20 | 6.70 | 6.90 | 6.90 | 4.55% | 1,880,683 |
| Jul 30, 2025 | 6.50 | 6.60 | 6.20 | 6.60 | 6.60 | 1.54% | 420,264 |
| Jul 29, 2025 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | 1.56% | 638,111 |
| Jul 28, 2025 | 6.10 | 6.60 | 6.10 | 6.40 | 6.40 | 6.67% | 1,166,312 |
| Jul 27, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 510,889 |
| Jul 24, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 142,417 |
| Jul 23, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 319,307 |
| Jul 22, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -3.17% | 280,415 |
| Jul 21, 2025 | 6.50 | 6.70 | 6.30 | 6.30 | 6.30 | -1.56% | 439,279 |
| Jul 20, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 8.47% | 803,890 |
| Jul 17, 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | - | 417,019 |
| Jul 16, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 256,724 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 141,943 |