Skip to main content
Mozaffar Hossain Spinning Mills Limited (DSE:MHSML)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
18.80
0.00 (0.00%)
At close: Apr 27, 2026

DSE:MHSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2019.3018.7019.2019.202.13%2,270,590
Apr 27, 202618.9019.1018.7018.8018.80-1,470,231
Apr 26, 202618.1019.2018.0018.8018.804.44%2,263,468
Apr 23, 202617.5018.1017.5018.0018.000.56%564,693
Apr 22, 202617.8018.3017.8017.9017.900.56%1,474,017
Apr 21, 202617.7018.2017.7017.8017.80-853,766
Apr 20, 202617.8018.2017.7017.8017.80-1.66%1,045,859
Apr 19, 202617.9018.5017.9018.1018.10-1,041,370
Apr 16, 202617.7018.4017.7018.1018.102.26%1,476,393
Apr 15, 202617.2017.9017.2017.7017.702.91%520,088
Apr 13, 202617.2017.7017.1017.2017.20-1.71%793,135
Apr 12, 202617.2017.8017.2017.5017.50-0.57%460,542
Apr 9, 202617.7017.8017.4017.6017.60-1.12%656,746
Apr 8, 202617.8018.3017.7017.8017.801.14%1,294,621
Apr 7, 202617.6017.9017.1017.6017.602.92%699,948
Apr 6, 202617.4017.6016.9017.1017.10-0.58%430,956
Apr 5, 202617.5017.8017.1017.2017.20-2.27%314,896
Apr 2, 202618.0018.3017.5017.6017.60-3.30%943,473
Apr 1, 202617.7018.6017.7018.2018.203.41%1,716,020
Mar 31, 202617.6017.7017.2017.6017.601.73%864,714
Mar 30, 202617.3017.8017.2017.3017.30-821,327
Mar 29, 202617.6018.0017.1017.3017.30-2.26%965,608
Mar 25, 202617.7017.9017.5017.7017.70-0.56%707,962
Mar 24, 202617.8018.0017.6017.8017.80-1.11%470,068
Mar 16, 202617.5018.0017.2018.0018.002.27%906,063
Mar 15, 202618.0018.3017.5017.6017.60-3.30%466,909
Mar 12, 202618.1018.5017.7018.2018.200.55%808,743
Mar 11, 202617.1018.4017.1018.1018.105.85%991,361
Mar 10, 202617.1017.4016.8017.1017.10-970,341
Mar 9, 202617.1017.4015.3017.1017.103.64%403,907
Mar 8, 202617.4018.0016.3016.5016.50-6.25%436,859
Mar 5, 202617.6018.6017.4017.6017.60-3.83%528,276
Mar 4, 202618.3018.8017.8018.3018.30-601,489
Mar 3, 202618.3019.5017.5018.3018.30-5.67%1,608,878
Mar 2, 202619.4019.7019.2019.4019.401.04%1,020,098
Mar 1, 202619.4019.5018.2019.2019.20-3.52%1,757,800
Feb 26, 202620.0020.0019.3019.9019.901.53%1,307,041
Feb 25, 202619.0019.8018.8019.6019.605.38%2,682,179
Feb 24, 202618.3018.8018.2018.6018.602.20%1,408,935
Feb 23, 202618.5018.5018.1018.2018.200.55%714,173
Feb 22, 202618.4018.6018.0018.1018.10-1.63%452,799
Feb 19, 202618.4018.9018.3018.4018.40-773,017
Feb 18, 202618.4018.7018.3018.4018.40-0.54%865,336
Feb 17, 202618.4018.8018.2018.5018.501.65%1,192,333
Feb 16, 202618.3018.4018.0018.2018.20-1,137,539
Feb 15, 202619.5019.5017.9018.2018.201.11%1,120,997
Feb 10, 202618.4018.6017.8018.0018.00-0.55%952,170
Feb 9, 202618.1018.5017.9018.1018.101.12%842,806
Feb 8, 202617.9018.2017.3017.9017.902.87%1,437,304
Feb 5, 202617.4018.1017.2017.4017.40-3.87%1,195,378
Feb 3, 202618.1018.4017.3018.1018.103.43%1,781,884
Feb 2, 202617.2017.7017.2017.5017.501.74%1,126,021
Feb 1, 202616.8017.2016.5017.2017.202.38%906,671
Jan 29, 202616.5017.3016.4016.8016.802.44%1,681,301
Jan 28, 202616.4016.7016.1016.4016.40-1,008,846
Jan 27, 202616.4016.5015.5016.4016.405.81%1,385,245
Jan 26, 202615.5015.6015.3015.5015.50-0.64%634,159
Jan 25, 202616.0016.0015.3015.6015.60-3.11%1,019,866
Jan 22, 202615.7016.3015.7016.1016.101.90%989,579
Jan 21, 202615.7016.0015.4015.8015.800.64%1,266,159
Jan 20, 202615.7015.8015.4015.7015.700.64%913,258
Jan 19, 202615.6015.7015.3015.6015.600.65%914,656
Jan 18, 202615.0015.6014.9015.5015.504.73%1,535,977
Jan 15, 202614.4015.0014.2014.8014.803.50%1,151,375
Jan 14, 202614.6014.7014.1014.3014.30-2.72%816,439
Jan 13, 202614.5014.8014.3014.7014.702.08%1,177,032
Jan 12, 202614.4014.7013.5014.4014.405.11%1,522,052
Jan 11, 202613.5013.9013.4013.7013.701.48%754,432
Jan 8, 202613.6013.7013.4013.5013.50-0.74%375,150
Jan 7, 202613.7013.9013.6013.6013.60-0.73%363,325
Jan 6, 202613.5014.0013.5013.7013.70-541,796
Jan 5, 202613.5013.8013.5013.7013.700.74%379,908
Jan 4, 202613.6013.7013.4013.6013.600.74%471,695
Jan 1, 202613.5013.7013.4013.5013.501.50%335,538
Dec 30, 202513.6013.6013.2013.3013.30-0.75%461,639
Dec 29, 202513.6013.6013.2013.4013.400.75%236,672
Dec 28, 202513.6013.8013.3013.3013.30-0.75%350,073
Dec 24, 202513.5013.7013.3013.4013.40-261,589
Dec 23, 202513.7013.9013.3013.4013.40-0.74%556,686
Dec 22, 202513.5013.9013.5013.5013.50-358,450
Dec 21, 202513.3013.6013.0013.5013.500.75%233,441
Dec 18, 202513.4013.7013.3013.4013.40-1.47%430,414
Dec 17, 202514.2014.3013.5013.6013.60-3.55%481,963
Dec 15, 202514.4014.5014.0014.1014.10-0.70%900,004
Dec 14, 202514.5014.6014.1014.2014.20-1.39%512,705
Dec 11, 202514.2014.5014.0014.4014.402.13%415,613
Dec 10, 202514.4014.7014.0014.1014.10-2.08%558,608
Dec 9, 202514.2014.5014.1014.4014.402.13%565,488
Dec 8, 202514.0014.2013.9014.1014.102.17%667,611
Dec 7, 202513.7014.1013.5013.8013.800.73%354,726
Dec 4, 202513.7014.2013.6013.7013.70-2.14%354,659
Dec 3, 202514.0014.6013.9014.0014.000.72%1,383,138
Dec 2, 202513.6014.0013.6013.9013.902.96%476,812
Dec 1, 202513.5014.1013.3013.5013.50-2.88%427,864
Nov 30, 202514.3014.5013.8013.9013.90-2.80%359,854
Nov 27, 202514.3014.7014.1014.3014.30-2.72%740,180
Nov 25, 202515.2015.2014.5014.7014.40-1.34%1,112,900
Nov 24, 202514.3015.1014.2014.9014.605.67%1,322,330
Nov 23, 202513.8014.4012.6014.1013.812.17%343,391
Nov 20, 202513.9014.2013.7013.8013.520.73%571,481