Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh
· Delayed Price · Currency is BDT 17.60
-0.70 (-3.83%)
At close: Mar 5, 2026
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.60 | 18.60 | 17.40 | 17.60 | 17.60 | -3.83% | 528,276 |
| Mar 4, 2026 | 18.30 | 18.80 | 17.80 | 18.30 | 18.30 | - | 601,489 |
| Mar 3, 2026 | 18.30 | 19.50 | 17.50 | 18.30 | 18.30 | -5.67% | 1,608,878 |
| Mar 2, 2026 | 19.40 | 19.70 | 19.20 | 19.40 | 19.40 | 1.04% | 1,020,098 |
| Mar 1, 2026 | 19.40 | 19.50 | 18.20 | 19.20 | 19.20 | -3.52% | 1,757,800 |
| Feb 26, 2026 | 20.00 | 20.00 | 19.30 | 19.90 | 19.90 | 1.53% | 1,307,041 |
| Feb 25, 2026 | 19.00 | 19.80 | 18.80 | 19.60 | 19.60 | 5.38% | 2,682,179 |
| Feb 24, 2026 | 18.30 | 18.80 | 18.20 | 18.60 | 18.60 | 2.20% | 1,408,935 |
| Feb 23, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | 0.55% | 714,173 |
| Feb 22, 2026 | 18.40 | 18.60 | 18.00 | 18.10 | 18.10 | -1.63% | 452,799 |
| Feb 19, 2026 | 18.40 | 18.90 | 18.30 | 18.40 | 18.40 | - | 773,017 |
| Feb 18, 2026 | 18.40 | 18.70 | 18.30 | 18.40 | 18.40 | -0.54% | 865,336 |
| Feb 17, 2026 | 18.40 | 18.80 | 18.20 | 18.50 | 18.50 | 1.65% | 1,192,333 |
| Feb 16, 2026 | 18.30 | 18.40 | 18.00 | 18.20 | 18.20 | - | 1,137,539 |
| Feb 15, 2026 | 19.50 | 19.50 | 17.90 | 18.20 | 18.20 | 1.11% | 1,120,997 |
| Feb 10, 2026 | 18.40 | 18.60 | 17.80 | 18.00 | 18.00 | -0.55% | 952,170 |
| Feb 9, 2026 | 18.10 | 18.50 | 17.90 | 18.10 | 18.10 | 1.12% | 842,806 |
| Feb 8, 2026 | 17.90 | 18.20 | 17.30 | 17.90 | 17.90 | 2.87% | 1,437,304 |
| Feb 5, 2026 | 17.40 | 18.10 | 17.20 | 17.40 | 17.40 | -3.87% | 1,195,378 |
| Feb 3, 2026 | 18.10 | 18.40 | 17.30 | 18.10 | 18.10 | 3.43% | 1,781,884 |
| Feb 2, 2026 | 17.20 | 17.70 | 17.20 | 17.50 | 17.50 | 1.74% | 1,126,021 |
| Feb 1, 2026 | 16.80 | 17.20 | 16.50 | 17.20 | 17.20 | 2.38% | 906,671 |
| Jan 29, 2026 | 16.50 | 17.30 | 16.40 | 16.80 | 16.80 | 2.44% | 1,681,301 |
| Jan 28, 2026 | 16.40 | 16.70 | 16.10 | 16.40 | 16.40 | - | 1,008,846 |
| Jan 27, 2026 | 16.40 | 16.50 | 15.50 | 16.40 | 16.40 | 5.81% | 1,385,245 |
| Jan 26, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | -0.64% | 634,159 |
| Jan 25, 2026 | 16.00 | 16.00 | 15.30 | 15.60 | 15.60 | -3.11% | 1,019,866 |
| Jan 22, 2026 | 15.70 | 16.30 | 15.70 | 16.10 | 16.10 | 1.90% | 989,579 |
| Jan 21, 2026 | 15.70 | 16.00 | 15.40 | 15.80 | 15.80 | 0.64% | 1,266,159 |
| Jan 20, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.70 | 0.64% | 913,258 |
| Jan 19, 2026 | 15.60 | 15.70 | 15.30 | 15.60 | 15.60 | 0.65% | 914,656 |
| Jan 18, 2026 | 15.00 | 15.60 | 14.90 | 15.50 | 15.50 | 4.73% | 1,535,977 |
| Jan 15, 2026 | 14.40 | 15.00 | 14.20 | 14.80 | 14.80 | 3.50% | 1,151,375 |
| Jan 14, 2026 | 14.60 | 14.70 | 14.10 | 14.30 | 14.30 | -2.72% | 816,439 |
| Jan 13, 2026 | 14.50 | 14.80 | 14.30 | 14.70 | 14.70 | 2.08% | 1,177,032 |
| Jan 12, 2026 | 14.40 | 14.70 | 13.50 | 14.40 | 14.40 | 5.11% | 1,522,052 |
| Jan 11, 2026 | 13.50 | 13.90 | 13.40 | 13.70 | 13.70 | 1.48% | 754,432 |
| Jan 8, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 375,150 |
| Jan 7, 2026 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | -0.73% | 363,325 |
| Jan 6, 2026 | 13.50 | 14.00 | 13.50 | 13.70 | 13.70 | - | 541,796 |
| Jan 5, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 379,908 |
| Jan 4, 2026 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 471,695 |
| Jan 1, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | 1.50% | 335,538 |
| Dec 30, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 461,639 |
| Dec 29, 2025 | 13.60 | 13.60 | 13.20 | 13.40 | 13.40 | 0.75% | 236,672 |
| Dec 28, 2025 | 13.60 | 13.80 | 13.30 | 13.30 | 13.30 | -0.75% | 350,073 |
| Dec 24, 2025 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | - | 261,589 |
| Dec 23, 2025 | 13.70 | 13.90 | 13.30 | 13.40 | 13.40 | -0.74% | 556,686 |
| Dec 22, 2025 | 13.50 | 13.90 | 13.50 | 13.50 | 13.50 | - | 358,450 |
| Dec 21, 2025 | 13.30 | 13.60 | 13.00 | 13.50 | 13.50 | 0.75% | 233,441 |
| Dec 18, 2025 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 430,414 |
| Dec 17, 2025 | 14.20 | 14.30 | 13.50 | 13.60 | 13.60 | -3.55% | 481,963 |
| Dec 15, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 900,004 |
| Dec 14, 2025 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 512,705 |
| Dec 11, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.40 | 2.13% | 415,613 |
| Dec 10, 2025 | 14.40 | 14.70 | 14.00 | 14.10 | 14.10 | -2.08% | 558,608 |
| Dec 9, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 2.13% | 565,488 |
| Dec 8, 2025 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 2.17% | 667,611 |
| Dec 7, 2025 | 13.70 | 14.10 | 13.50 | 13.80 | 13.80 | 0.73% | 354,726 |
| Dec 4, 2025 | 13.70 | 14.20 | 13.60 | 13.70 | 13.70 | -2.14% | 354,659 |
| Dec 3, 2025 | 14.00 | 14.60 | 13.90 | 14.00 | 14.00 | 0.72% | 1,383,138 |
| Dec 2, 2025 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 2.96% | 476,812 |
| Dec 1, 2025 | 13.50 | 14.10 | 13.30 | 13.50 | 13.50 | -2.88% | 427,864 |
| Nov 30, 2025 | 14.30 | 14.50 | 13.80 | 13.90 | 13.90 | -2.80% | 359,854 |
| Nov 27, 2025 | 14.30 | 14.70 | 14.10 | 14.30 | 14.30 | -2.72% | 740,180 |
| Nov 25, 2025 | 15.20 | 15.20 | 14.50 | 14.70 | 14.40 | -1.34% | 1,112,900 |
| Nov 24, 2025 | 14.30 | 15.10 | 14.20 | 14.90 | 14.60 | 5.67% | 1,322,330 |
| Nov 23, 2025 | 13.80 | 14.40 | 12.60 | 14.10 | 13.81 | 2.17% | 343,391 |
| Nov 20, 2025 | 13.90 | 14.20 | 13.70 | 13.80 | 13.52 | 0.73% | 571,481 |
| Nov 19, 2025 | 13.40 | 13.80 | 13.40 | 13.70 | 13.42 | 2.24% | 256,862 |
| Nov 18, 2025 | 13.40 | 13.60 | 13.20 | 13.40 | 13.13 | 2.29% | 427,612 |
| Nov 17, 2025 | 13.10 | 13.30 | 12.80 | 13.10 | 12.83 | 2.34% | 308,811 |
| Nov 16, 2025 | 12.80 | 13.00 | 12.10 | 12.80 | 12.54 | 3.23% | 208,636 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.00 | 12.40 | 12.15 | -1.59% | 254,048 |
| Nov 12, 2025 | 12.90 | 13.10 | 12.50 | 12.60 | 12.34 | -3.82% | 138,859 |
| Nov 11, 2025 | 13.00 | 13.40 | 13.00 | 13.10 | 12.83 | 2.34% | 114,394 |
| Nov 10, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.54 | -2.29% | 248,390 |
| Nov 9, 2025 | 13.80 | 13.80 | 13.10 | 13.10 | 12.83 | -2.96% | 99,125 |
| Nov 6, 2025 | 13.50 | 13.80 | 13.20 | 13.50 | 13.22 | -0.74% | 324,429 |
| Nov 5, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.32 | -1.45% | 317,097 |
| Nov 4, 2025 | 14.00 | 14.30 | 13.80 | 13.80 | 13.52 | -1.43% | 442,175 |
| Nov 3, 2025 | 14.50 | 14.50 | 13.90 | 14.00 | 13.71 | -2.10% | 338,663 |
| Nov 2, 2025 | 14.90 | 15.00 | 14.30 | 14.30 | 14.01 | -3.38% | 405,658 |
| Oct 30, 2025 | 14.50 | 15.10 | 14.20 | 14.80 | 14.50 | 4.23% | 744,409 |
| Oct 29, 2025 | 14.30 | 14.30 | 13.90 | 14.20 | 13.91 | 2.90% | 439,134 |
| Oct 28, 2025 | 13.80 | 14.20 | 13.60 | 13.80 | 13.52 | - | 470,558 |
| Oct 27, 2025 | 14.20 | 14.20 | 13.70 | 13.80 | 13.52 | - | 194,870 |
| Oct 26, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.52 | -1.43% | 226,392 |
| Oct 23, 2025 | 14.40 | 14.60 | 13.90 | 14.00 | 13.71 | - | 284,695 |
| Oct 22, 2025 | 14.20 | 14.20 | 13.80 | 14.00 | 13.71 | 0.72% | 108,246 |
| Oct 21, 2025 | 14.00 | 14.60 | 13.80 | 13.90 | 13.62 | -0.71% | 334,095 |
| Oct 20, 2025 | 13.10 | 14.10 | 13.00 | 14.00 | 13.71 | 4.48% | 233,661 |
| Oct 19, 2025 | 14.00 | 14.10 | 13.10 | 13.40 | 13.13 | -4.96% | 137,351 |
| Oct 16, 2025 | 14.90 | 14.90 | 13.80 | 14.10 | 13.81 | -2.08% | 401,962 |
| Oct 15, 2025 | 14.90 | 15.00 | 14.20 | 14.40 | 14.11 | -4.64% | 222,160 |
| Oct 14, 2025 | 15.80 | 16.10 | 14.30 | 15.10 | 14.79 | -4.43% | 315,362 |
| Oct 13, 2025 | 15.70 | 16.10 | 15.60 | 15.80 | 15.48 | 1.94% | 317,794 |
| Oct 12, 2025 | 15.60 | 15.80 | 15.40 | 15.50 | 15.18 | -0.64% | 333,252 |
| Oct 9, 2025 | 16.30 | 16.30 | 15.50 | 15.60 | 15.28 | -3.70% | 280,022 |
| Oct 8, 2025 | 16.50 | 16.50 | 15.80 | 16.20 | 15.87 | 1.89% | 254,649 |