Malek Spinning Mills PLC. (DSE:MALEKSPIN)
Bangladesh
· Delayed Price · Currency is BDT 27.50
-0.30 (-1.08%)
At close: Dec 4, 2025
Malek Spinning Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.70 | 28.00 | 27.30 | 27.50 | 27.50 | -1.08% | 390,751 |
| Dec 3, 2025 | 27.90 | 28.60 | 27.60 | 27.80 | 27.80 | -1.07% | 371,511 |
| Dec 2, 2025 | 28.10 | 28.20 | 27.20 | 28.10 | 28.10 | 2.18% | 266,809 |
| Dec 1, 2025 | 27.50 | 28.30 | 27.30 | 27.50 | 27.50 | -1.79% | 502,117 |
| Nov 30, 2025 | 28.80 | 29.10 | 28.00 | 28.00 | 28.00 | -3.11% | 685,193 |
| Nov 27, 2025 | 28.70 | 29.10 | 28.50 | 28.90 | 28.90 | 0.70% | 477,830 |
| Nov 26, 2025 | 28.70 | 29.10 | 28.40 | 28.70 | 28.70 | -0.35% | 721,632 |
| Nov 25, 2025 | 28.80 | 29.60 | 28.50 | 28.80 | 28.80 | -1.71% | 1,321,686 |
| Nov 24, 2025 | 29.30 | 29.80 | 28.70 | 29.30 | 29.30 | 2.81% | 1,676,973 |
| Nov 23, 2025 | 27.80 | 29.00 | 27.00 | 28.50 | 28.50 | 2.52% | 697,117 |
| Nov 20, 2025 | 27.10 | 28.40 | 27.00 | 27.80 | 27.80 | 2.58% | 1,664,595 |
| Nov 19, 2025 | 27.30 | 27.30 | 26.70 | 27.10 | 27.10 | 0.74% | 305,051 |
| Nov 18, 2025 | 26.00 | 27.10 | 25.10 | 26.90 | 26.90 | 2.67% | 1,003,468 |
| Nov 16, 2025 | 27.00 | 27.00 | 23.50 | 26.20 | 25.20 | 1.95% | 526,761 |
| Nov 13, 2025 | 27.00 | 27.00 | 24.10 | 25.70 | 24.72 | -3.75% | 831,873 |
| Nov 12, 2025 | 26.90 | 27.30 | 26.50 | 26.70 | 25.68 | -0.74% | 390,479 |
| Nov 11, 2025 | 27.10 | 27.40 | 26.70 | 26.90 | 25.87 | -0.74% | 202,917 |
| Nov 10, 2025 | 25.80 | 27.30 | 25.70 | 27.10 | 26.07 | 4.63% | 753,833 |
| Nov 9, 2025 | 26.40 | 27.20 | 25.60 | 25.90 | 24.91 | -1.52% | 290,594 |
| Nov 6, 2025 | 26.00 | 26.50 | 25.50 | 26.30 | 25.30 | 0.77% | 651,453 |
| Nov 5, 2025 | 27.20 | 27.20 | 25.80 | 26.10 | 25.10 | -3.33% | 478,594 |
| Nov 4, 2025 | 27.80 | 27.80 | 26.60 | 27.00 | 25.97 | -2.53% | 754,964 |
| Nov 3, 2025 | 28.20 | 28.30 | 27.50 | 27.70 | 26.64 | -1.07% | 721,001 |
| Nov 2, 2025 | 28.00 | 28.30 | 28.00 | 28.00 | 26.93 | - | 765,259 |
| Oct 30, 2025 | 27.80 | 28.40 | 27.80 | 28.00 | 26.93 | 0.72% | 757,433 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 26.74 | 0.36% | 649,911 |
| Oct 28, 2025 | 27.90 | 28.00 | 27.60 | 27.70 | 26.64 | -1.07% | 513,362 |
| Oct 27, 2025 | 28.80 | 28.80 | 27.80 | 28.00 | 26.93 | -2.10% | 918,504 |
| Oct 26, 2025 | 28.80 | 29.20 | 28.40 | 28.60 | 27.51 | -0.69% | 499,144 |
| Oct 23, 2025 | 28.20 | 28.90 | 28.10 | 28.80 | 27.70 | 2.13% | 591,317 |
| Oct 22, 2025 | 27.50 | 28.30 | 27.20 | 28.20 | 27.12 | 2.55% | 382,699 |
| Oct 21, 2025 | 27.60 | 28.20 | 27.40 | 27.50 | 26.45 | -0.36% | 746,698 |
| Oct 20, 2025 | 27.10 | 27.80 | 26.90 | 27.60 | 26.55 | 1.47% | 627,799 |
| Oct 19, 2025 | 28.50 | 28.50 | 26.90 | 27.20 | 26.16 | -3.55% | 759,194 |
| Oct 16, 2025 | 28.00 | 28.40 | 27.50 | 28.20 | 27.12 | 1.44% | 588,107 |
| Oct 15, 2025 | 29.10 | 29.10 | 27.70 | 27.80 | 26.74 | -3.47% | 1,686,426 |
| Oct 14, 2025 | 29.30 | 29.70 | 28.70 | 28.80 | 27.70 | -1.71% | 885,830 |
| Oct 13, 2025 | 28.70 | 29.70 | 28.70 | 29.30 | 28.18 | 2.09% | 1,016,487 |
| Oct 12, 2025 | 29.30 | 29.40 | 28.50 | 28.70 | 27.60 | -1.37% | 814,847 |
| Oct 9, 2025 | 30.50 | 30.50 | 29.00 | 29.10 | 27.99 | -3.64% | 1,028,813 |
| Oct 8, 2025 | 30.10 | 30.80 | 29.90 | 30.20 | 29.05 | - | 1,028,438 |
| Oct 7, 2025 | 31.40 | 31.40 | 30.10 | 30.20 | 29.05 | -3.21% | 1,617,200 |
| Oct 6, 2025 | 32.20 | 32.30 | 31.00 | 31.20 | 30.01 | -2.50% | 1,350,152 |
| Oct 5, 2025 | 32.30 | 32.60 | 31.90 | 32.00 | 30.78 | -0.93% | 1,639,361 |
| Sep 30, 2025 | 32.60 | 32.90 | 32.20 | 32.30 | 31.07 | -0.62% | 1,092,162 |
| Sep 29, 2025 | 32.60 | 32.70 | 32.10 | 32.50 | 31.26 | 0.93% | 897,523 |
| Sep 28, 2025 | 33.30 | 33.30 | 32.10 | 32.20 | 30.97 | -1.83% | 1,210,342 |
| Sep 25, 2025 | 33.20 | 34.00 | 32.70 | 32.80 | 31.55 | -0.61% | 2,394,621 |
| Sep 24, 2025 | 32.60 | 33.20 | 32.50 | 33.00 | 31.74 | 1.54% | 1,206,031 |
| Sep 23, 2025 | 32.30 | 32.80 | 32.10 | 32.50 | 31.26 | 0.93% | 1,154,640 |
| Sep 22, 2025 | 33.10 | 33.30 | 31.90 | 32.20 | 30.97 | -2.72% | 1,881,677 |
| Sep 21, 2025 | 33.70 | 34.40 | 32.80 | 33.10 | 31.84 | -0.90% | 3,461,660 |
| Sep 18, 2025 | 33.30 | 34.00 | 32.70 | 33.40 | 32.13 | 0.60% | 2,438,384 |
| Sep 17, 2025 | 32.90 | 33.80 | 32.80 | 33.20 | 31.93 | 0.91% | 2,438,887 |
| Sep 16, 2025 | 32.20 | 33.20 | 32.20 | 32.90 | 31.64 | 2.17% | 1,378,710 |
| Sep 15, 2025 | 33.00 | 33.00 | 32.10 | 32.20 | 30.97 | - | 1,143,894 |
| Sep 14, 2025 | 33.50 | 33.60 | 32.00 | 32.20 | 30.97 | -3.01% | 2,004,946 |
| Sep 11, 2025 | 32.90 | 33.40 | 32.50 | 33.20 | 31.93 | 1.22% | 1,574,857 |
| Sep 10, 2025 | 33.40 | 33.90 | 32.70 | 32.80 | 31.55 | -1.50% | 2,139,312 |
| Sep 9, 2025 | 34.80 | 34.90 | 33.20 | 33.30 | 32.03 | -3.48% | 4,749,052 |
| Sep 8, 2025 | 34.80 | 35.30 | 34.30 | 34.50 | 33.18 | -0.29% | 3,899,877 |
| Sep 7, 2025 | 35.10 | 35.30 | 34.40 | 34.60 | 33.28 | -1.14% | 4,690,148 |
| Sep 4, 2025 | 35.80 | 36.20 | 34.80 | 35.00 | 33.66 | -1.41% | 4,799,018 |
| Sep 3, 2025 | 34.40 | 35.90 | 34.20 | 35.50 | 34.15 | 3.80% | 8,101,212 |
| Sep 2, 2025 | 33.30 | 34.40 | 33.20 | 34.20 | 32.89 | 3.01% | 3,724,101 |
| Sep 1, 2025 | 33.90 | 34.20 | 32.90 | 33.20 | 31.93 | -1.78% | 3,403,745 |
| Aug 31, 2025 | 34.00 | 34.60 | 33.70 | 33.80 | 32.51 | - | 4,607,200 |
| Aug 28, 2025 | 34.00 | 34.60 | 33.70 | 33.80 | 32.51 | 0.60% | 3,712,744 |
| Aug 27, 2025 | 33.80 | 34.30 | 33.20 | 33.60 | 32.32 | -0.59% | 4,323,509 |
| Aug 26, 2025 | 34.00 | 35.20 | 33.60 | 33.80 | 32.51 | -0.88% | 8,618,646 |
| Aug 25, 2025 | 33.90 | 35.40 | 33.00 | 34.10 | 32.80 | 1.79% | 6,794,561 |
| Aug 24, 2025 | 30.50 | 33.50 | 30.50 | 33.50 | 32.22 | 9.84% | 11,631,680 |
| Aug 21, 2025 | 30.80 | 30.90 | 30.20 | 30.50 | 29.34 | -0.97% | 3,015,054 |
| Aug 20, 2025 | 31.20 | 31.70 | 30.60 | 30.80 | 29.62 | -0.96% | 4,446,467 |
| Aug 19, 2025 | 31.10 | 31.70 | 30.30 | 31.10 | 29.91 | - | 5,487,891 |
| Aug 18, 2025 | 31.50 | 31.90 | 31.00 | 31.10 | 29.91 | - | 5,535,806 |
| Aug 17, 2025 | 30.00 | 31.40 | 29.80 | 31.10 | 29.91 | 4.71% | 6,049,135 |
| Aug 14, 2025 | 30.10 | 30.50 | 29.40 | 29.70 | 28.57 | -1.00% | 3,102,621 |
| Aug 13, 2025 | 28.80 | 30.40 | 28.70 | 30.00 | 28.85 | 3.81% | 3,757,532 |
| Aug 12, 2025 | 32.00 | 32.00 | 28.80 | 28.90 | 27.80 | -4.62% | 4,402,762 |
| Aug 11, 2025 | 31.60 | 31.70 | 29.90 | 30.30 | 29.14 | -3.81% | 5,419,140 |
| Aug 10, 2025 | 30.80 | 32.10 | 30.00 | 31.50 | 30.30 | 3.62% | 6,843,231 |
| Aug 7, 2025 | 30.60 | 31.50 | 30.00 | 30.40 | 29.24 | - | 5,390,001 |
| Aug 6, 2025 | 28.20 | 30.60 | 28.20 | 30.40 | 29.24 | 8.57% | 7,395,418 |
| Aug 4, 2025 | 29.20 | 29.60 | 27.80 | 28.00 | 26.93 | -3.45% | 4,990,649 |
| Aug 3, 2025 | 27.30 | 29.20 | 27.30 | 29.00 | 27.89 | 9.02% | 8,710,706 |
| Jul 31, 2025 | 26.10 | 26.90 | 25.60 | 26.60 | 25.58 | 2.70% | 3,994,736 |
| Jul 30, 2025 | 25.10 | 26.10 | 24.70 | 25.90 | 24.91 | 4.02% | 2,733,292 |
| Jul 29, 2025 | 24.00 | 25.90 | 24.00 | 24.90 | 23.95 | 4.18% | 5,066,300 |
| Jul 28, 2025 | 23.70 | 24.20 | 23.70 | 23.90 | 22.99 | 1.70% | 1,035,881 |
| Jul 27, 2025 | 23.70 | 23.80 | 23.40 | 23.50 | 22.60 | -0.84% | 992,124 |
| Jul 24, 2025 | 23.90 | 24.10 | 23.60 | 23.70 | 22.80 | -0.42% | 1,227,473 |
| Jul 23, 2025 | 23.70 | 24.10 | 23.60 | 23.80 | 22.89 | 0.42% | 1,455,228 |
| Jul 22, 2025 | 24.30 | 24.30 | 23.60 | 23.70 | 22.80 | -0.84% | 845,265 |
| Jul 21, 2025 | 24.50 | 24.50 | 23.80 | 23.90 | 22.99 | -2.05% | 1,146,492 |
| Jul 20, 2025 | 24.00 | 24.50 | 24.00 | 24.40 | 23.47 | 2.52% | 1,677,527 |
| Jul 17, 2025 | 23.90 | 24.20 | 23.70 | 23.80 | 22.89 | -0.42% | 1,008,020 |
| Jul 16, 2025 | 23.70 | 24.00 | 23.60 | 23.90 | 22.99 | 1.27% | 754,332 |
| Jul 15, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 22.70 | - | 610,660 |
| Jul 14, 2025 | 23.60 | 23.80 | 23.50 | 23.60 | 22.70 | 0.85% | 714,900 |