Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh
· Delayed Price · Currency is BDT 13.70
-0.30 (-2.14%)
At close: Dec 4, 2025
DSE:MHSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 17.00 | 17.00 | 15.80 | 15.90 | 15.58 | -3.64% | 793,824 |
| Oct 6, 2025 | 16.90 | 17.10 | 16.50 | 16.50 | 16.16 | -2.94% | 645,059 |
| Oct 5, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 16.65 | -0.58% | 363,843 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 16.75 | -1.72% | 615,836 |
| Sep 29, 2025 | 17.40 | 17.70 | 17.10 | 17.40 | 17.04 | 0.58% | 580,139 |
| Sep 28, 2025 | 17.90 | 17.90 | 17.20 | 17.30 | 16.95 | -2.81% | 403,261 |
| Sep 25, 2025 | 17.80 | 18.20 | 17.50 | 17.80 | 17.44 | 2.30% | 1,028,512 |
| Sep 24, 2025 | 17.50 | 17.60 | 17.00 | 17.40 | 17.04 | 1.75% | 589,638 |
| Sep 23, 2025 | 17.30 | 17.40 | 16.90 | 17.10 | 16.75 | - | 331,740 |
| Sep 22, 2025 | 17.80 | 17.80 | 16.60 | 17.10 | 16.75 | -2.29% | 523,252 |
| Sep 21, 2025 | 17.80 | 18.10 | 17.40 | 17.50 | 17.14 | -0.57% | 1,479,277 |
| Sep 18, 2025 | 17.70 | 18.00 | 17.50 | 17.60 | 17.24 | -0.56% | 451,666 |
| Sep 17, 2025 | 18.00 | 18.10 | 17.70 | 17.70 | 17.34 | - | 534,787 |
| Sep 16, 2025 | 18.30 | 18.30 | 17.50 | 17.70 | 17.34 | -1.12% | 675,957 |
| Sep 15, 2025 | 18.30 | 18.30 | 17.70 | 17.90 | 17.53 | -0.56% | 839,188 |
| Sep 14, 2025 | 18.70 | 19.00 | 17.80 | 18.00 | 17.63 | -1.64% | 965,035 |
| Sep 11, 2025 | 17.50 | 18.90 | 17.30 | 18.30 | 17.93 | 4.57% | 1,210,305 |
| Sep 10, 2025 | 19.30 | 19.30 | 17.10 | 17.50 | 17.14 | -3.85% | 1,226,440 |
| Sep 9, 2025 | 19.20 | 19.20 | 18.00 | 18.20 | 17.83 | -5.21% | 1,460,633 |
| Sep 8, 2025 | 18.30 | 20.00 | 18.30 | 19.20 | 18.81 | 5.49% | 3,513,918 |
| Sep 7, 2025 | 17.70 | 18.30 | 17.60 | 18.20 | 17.83 | 2.82% | 2,102,135 |
| Sep 4, 2025 | 17.60 | 17.90 | 17.40 | 17.70 | 17.34 | - | 1,290,513 |
| Sep 3, 2025 | 18.00 | 18.30 | 17.50 | 17.70 | 17.34 | -0.56% | 908,363 |
| Sep 2, 2025 | 17.20 | 18.00 | 17.00 | 17.80 | 17.44 | 2.30% | 1,211,297 |
| Sep 1, 2025 | 18.20 | 18.20 | 17.20 | 17.40 | 17.04 | -3.33% | 1,435,650 |
| Aug 31, 2025 | 18.30 | 18.40 | 17.80 | 18.00 | 17.63 | - | 1,854,565 |
| Aug 28, 2025 | 17.10 | 18.40 | 17.00 | 18.00 | 17.63 | 7.14% | 5,562,081 |
| Aug 27, 2025 | 16.40 | 16.90 | 16.20 | 16.80 | 16.46 | 3.70% | 1,685,465 |
| Aug 26, 2025 | 16.10 | 16.60 | 16.00 | 16.20 | 15.87 | 0.62% | 1,919,335 |
| Aug 25, 2025 | 16.50 | 16.70 | 16.00 | 16.10 | 15.77 | -1.83% | 991,528 |
| Aug 24, 2025 | 15.70 | 16.50 | 15.60 | 16.40 | 16.07 | 5.13% | 2,169,511 |
| Aug 21, 2025 | 15.50 | 15.70 | 15.30 | 15.60 | 15.28 | 1.30% | 392,014 |
| Aug 20, 2025 | 16.00 | 16.00 | 15.30 | 15.40 | 15.09 | -3.75% | 637,883 |
| Aug 19, 2025 | 15.70 | 16.20 | 15.40 | 16.00 | 15.67 | 3.23% | 1,221,746 |
| Aug 18, 2025 | 15.50 | 15.70 | 15.30 | 15.50 | 15.18 | 0.65% | 644,440 |
| Aug 17, 2025 | 15.40 | 15.50 | 15.10 | 15.40 | 15.09 | 1.99% | 474,841 |
| Aug 14, 2025 | 15.20 | 15.40 | 15.00 | 15.10 | 14.79 | - | 282,136 |
| Aug 13, 2025 | 15.30 | 15.60 | 15.10 | 15.10 | 14.79 | -0.66% | 327,709 |
| Aug 12, 2025 | 15.70 | 15.70 | 15.10 | 15.20 | 14.89 | -1.94% | 490,032 |
| Aug 11, 2025 | 15.80 | 16.00 | 15.40 | 15.50 | 15.18 | -1.27% | 386,951 |
| Aug 10, 2025 | 15.80 | 16.20 | 15.60 | 15.70 | 15.38 | 0.64% | 634,438 |
| Aug 7, 2025 | 16.20 | 16.40 | 15.50 | 15.60 | 15.28 | -3.11% | 764,639 |
| Aug 6, 2025 | 16.00 | 16.40 | 15.90 | 16.10 | 15.77 | 1.90% | 1,152,709 |
| Aug 4, 2025 | 15.80 | 16.20 | 15.70 | 15.80 | 15.48 | - | 785,299 |
| Aug 3, 2025 | 16.30 | 16.80 | 15.70 | 15.80 | 15.48 | - | 1,875,890 |
| Jul 31, 2025 | 16.20 | 16.40 | 15.60 | 15.80 | 15.48 | -1.25% | 823,582 |
| Jul 30, 2025 | 15.70 | 16.10 | 15.50 | 16.00 | 15.67 | 2.56% | 893,512 |
| Jul 29, 2025 | 15.50 | 16.00 | 15.50 | 15.60 | 15.28 | -0.64% | 530,975 |
| Jul 28, 2025 | 15.10 | 15.80 | 15.10 | 15.70 | 15.38 | 5.37% | 1,317,792 |
| Jul 27, 2025 | 15.30 | 15.50 | 14.80 | 14.90 | 14.60 | -3.25% | 662,175 |
| Jul 24, 2025 | 15.90 | 16.00 | 15.30 | 15.40 | 15.09 | -3.14% | 829,069 |
| Jul 23, 2025 | 15.90 | 16.20 | 15.60 | 15.90 | 15.58 | 1.27% | 1,103,006 |
| Jul 22, 2025 | 15.30 | 15.90 | 15.10 | 15.70 | 15.38 | 1.95% | 1,259,231 |
| Jul 21, 2025 | 16.40 | 16.50 | 15.30 | 15.40 | 15.09 | -3.14% | 1,771,115 |
| Jul 20, 2025 | 14.90 | 15.90 | 14.90 | 15.90 | 15.58 | 9.66% | 2,051,037 |
| Jul 17, 2025 | 14.80 | 15.00 | 14.40 | 14.50 | 14.20 | -1.36% | 714,855 |
| Jul 16, 2025 | 14.60 | 15.10 | 14.60 | 14.70 | 14.40 | 0.68% | 595,844 |
| Jul 15, 2025 | 14.90 | 15.10 | 14.50 | 14.60 | 14.30 | -2.01% | 889,320 |
| Jul 14, 2025 | 14.60 | 15.50 | 14.40 | 14.90 | 14.60 | 2.05% | 1,673,411 |