Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh
· Delayed Price · Currency is BDT 27.20
-0.30 (-1.09%)
At close: Dec 4, 2025
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.40 | 27.80 | 27.00 | 27.20 | 27.20 | -1.09% | 193,720 |
| Dec 3, 2025 | 28.10 | 28.50 | 27.40 | 27.50 | 27.50 | -1.43% | 268,913 |
| Dec 2, 2025 | 27.20 | 28.10 | 27.00 | 27.90 | 27.90 | 1.09% | 210,021 |
| Dec 1, 2025 | 28.80 | 28.80 | 27.20 | 27.60 | 27.60 | -3.83% | 350,148 |
| Nov 30, 2025 | 29.20 | 29.20 | 28.40 | 28.70 | 28.70 | - | 523,011 |
| Nov 27, 2025 | 28.70 | 29.40 | 28.10 | 28.70 | 28.70 | 1.77% | 532,622 |
| Nov 26, 2025 | 28.20 | 28.60 | 27.90 | 28.20 | 28.20 | - | 411,934 |
| Nov 25, 2025 | 28.50 | 28.80 | 27.80 | 28.20 | 28.20 | -0.35% | 618,020 |
| Nov 24, 2025 | 28.30 | 28.80 | 27.30 | 28.30 | 28.30 | 4.04% | 798,401 |
| Nov 23, 2025 | 26.50 | 27.40 | 26.00 | 27.20 | 27.20 | 2.64% | 351,875 |
| Nov 20, 2025 | 27.20 | 27.30 | 26.40 | 26.50 | 26.50 | -1.85% | 441,655 |
| Nov 19, 2025 | 26.00 | 27.30 | 25.60 | 27.00 | 27.00 | 3.45% | 546,343 |
| Nov 18, 2025 | 25.90 | 26.60 | 25.00 | 26.10 | 26.10 | 2.76% | 340,592 |
| Nov 17, 2025 | 24.30 | 25.80 | 23.90 | 25.40 | 25.40 | 4.53% | 651,703 |
| Nov 13, 2025 | 26.00 | 26.40 | 24.00 | 24.30 | 23.25 | -7.95% | 620,518 |
| Nov 12, 2025 | 26.50 | 28.00 | 26.30 | 26.40 | 25.26 | -2.58% | 143,191 |
| Nov 11, 2025 | 28.60 | 28.60 | 26.80 | 27.10 | 25.93 | -2.52% | 639,402 |
| Nov 10, 2025 | 28.70 | 29.00 | 27.60 | 27.80 | 26.60 | -3.14% | 437,248 |
| Nov 9, 2025 | 29.00 | 29.80 | 28.60 | 28.70 | 27.46 | -1.71% | 406,749 |
| Nov 6, 2025 | 29.30 | 29.60 | 28.80 | 29.20 | 27.94 | -1.02% | 316,592 |
| Nov 5, 2025 | 29.50 | 30.00 | 29.50 | 29.50 | 28.23 | -0.67% | 131,675 |
| Nov 4, 2025 | 29.70 | 30.40 | 29.70 | 29.70 | 28.42 | -1.00% | 191,907 |
| Nov 3, 2025 | 30.40 | 30.80 | 29.80 | 30.00 | 28.70 | -1.96% | 209,670 |
| Nov 2, 2025 | 30.80 | 31.50 | 30.50 | 30.60 | 29.28 | -1.92% | 429,494 |
| Oct 30, 2025 | 31.70 | 32.30 | 31.00 | 31.20 | 29.85 | -1.27% | 436,415 |
| Oct 29, 2025 | 30.40 | 32.00 | 30.20 | 31.60 | 30.23 | 4.98% | 469,497 |
| Oct 28, 2025 | 29.20 | 30.30 | 29.10 | 30.10 | 28.80 | 3.44% | 535,667 |
| Oct 27, 2025 | 29.20 | 29.50 | 29.00 | 29.10 | 27.84 | -1.02% | 163,517 |
| Oct 26, 2025 | 29.60 | 29.90 | 29.30 | 29.40 | 28.13 | -0.68% | 134,469 |
| Oct 23, 2025 | 29.50 | 30.00 | 29.20 | 29.60 | 28.32 | -0.34% | 233,150 |
| Oct 22, 2025 | 29.60 | 29.90 | 29.20 | 29.70 | 28.42 | - | 150,813 |
| Oct 21, 2025 | 29.80 | 30.90 | 29.40 | 29.70 | 28.42 | -0.34% | 416,130 |
| Oct 20, 2025 | 29.10 | 30.00 | 29.10 | 29.80 | 28.51 | 0.68% | 270,216 |
| Oct 19, 2025 | 30.50 | 30.50 | 29.50 | 29.60 | 28.32 | -2.95% | 319,669 |
| Oct 16, 2025 | 31.00 | 31.40 | 30.30 | 30.50 | 29.18 | -2.56% | 523,094 |
| Oct 15, 2025 | 31.90 | 31.90 | 31.20 | 31.30 | 29.95 | -1.88% | 497,779 |
| Oct 14, 2025 | 31.50 | 32.30 | 31.50 | 31.90 | 30.52 | 0.63% | 1,093,773 |
| Oct 13, 2025 | 31.20 | 31.90 | 31.10 | 31.70 | 30.33 | 1.60% | 399,389 |
| Oct 12, 2025 | 31.40 | 31.80 | 31.10 | 31.20 | 29.85 | -1.89% | 873,959 |
| Oct 9, 2025 | 32.50 | 32.50 | 31.70 | 31.80 | 30.43 | -0.93% | 330,567 |
| Oct 8, 2025 | 32.30 | 32.90 | 32.00 | 32.10 | 30.71 | 0.94% | 1,324,076 |
| Oct 7, 2025 | 31.10 | 32.00 | 31.10 | 31.80 | 30.43 | 0.95% | 566,022 |
| Oct 6, 2025 | 31.90 | 31.90 | 31.30 | 31.50 | 30.14 | - | 289,811 |
| Oct 5, 2025 | 32.50 | 32.50 | 31.40 | 31.50 | 30.14 | -1.25% | 413,390 |
| Sep 30, 2025 | 32.70 | 32.70 | 31.90 | 31.90 | 30.52 | -0.62% | 213,964 |
| Sep 29, 2025 | 32.00 | 32.40 | 31.20 | 32.10 | 30.71 | 1.90% | 244,367 |
| Sep 28, 2025 | 32.30 | 32.30 | 31.10 | 31.50 | 30.14 | -2.17% | 301,561 |
| Sep 25, 2025 | 32.20 | 32.60 | 31.80 | 32.20 | 30.81 | 0.94% | 371,603 |
| Sep 24, 2025 | 31.30 | 32.10 | 30.80 | 31.90 | 30.52 | 2.90% | 321,117 |
| Sep 23, 2025 | 30.50 | 31.30 | 30.20 | 31.00 | 29.66 | 1.97% | 212,433 |
| Sep 22, 2025 | 31.50 | 31.50 | 30.10 | 30.40 | 29.09 | -3.18% | 361,971 |
| Sep 21, 2025 | 32.40 | 32.60 | 31.20 | 31.40 | 30.04 | -2.18% | 626,459 |
| Sep 18, 2025 | 33.20 | 33.20 | 32.00 | 32.10 | 30.71 | -2.73% | 673,245 |
| Sep 17, 2025 | 33.70 | 34.00 | 32.80 | 33.00 | 31.57 | -1.49% | 664,784 |
| Sep 16, 2025 | 33.10 | 33.70 | 33.10 | 33.50 | 32.05 | 1.21% | 704,705 |
| Sep 15, 2025 | 33.60 | 33.60 | 32.90 | 33.10 | 31.67 | -0.90% | 641,805 |
| Sep 14, 2025 | 33.70 | 34.20 | 32.90 | 33.40 | 31.96 | 0.60% | 1,445,954 |
| Sep 11, 2025 | 32.00 | 33.60 | 31.70 | 33.20 | 31.77 | 4.08% | 1,003,495 |
| Sep 10, 2025 | 32.80 | 33.40 | 31.80 | 31.90 | 30.52 | -3.33% | 738,659 |
| Sep 9, 2025 | 34.80 | 34.80 | 32.80 | 33.00 | 31.57 | -3.51% | 1,207,991 |
| Sep 8, 2025 | 35.20 | 35.40 | 34.00 | 34.20 | 32.72 | -2.56% | 1,484,855 |
| Sep 7, 2025 | 32.80 | 35.50 | 32.80 | 35.10 | 33.58 | 7.01% | 3,139,990 |
| Sep 4, 2025 | 32.40 | 33.90 | 32.10 | 32.80 | 31.38 | 0.61% | 1,622,568 |
| Sep 3, 2025 | 33.80 | 33.90 | 32.40 | 32.60 | 31.19 | -1.81% | 1,767,705 |
| Sep 2, 2025 | 31.60 | 33.40 | 31.10 | 33.20 | 31.77 | 5.73% | 2,686,634 |
| Sep 1, 2025 | 31.70 | 32.20 | 31.00 | 31.40 | 30.04 | -0.95% | 1,285,242 |
| Aug 31, 2025 | 33.00 | 33.00 | 31.40 | 31.70 | 30.33 | -2.76% | 1,957,614 |
| Aug 28, 2025 | 31.30 | 33.20 | 31.00 | 32.60 | 31.19 | 5.16% | 2,387,178 |
| Aug 27, 2025 | 31.80 | 31.80 | 30.70 | 31.00 | 29.66 | -1.90% | 1,664,643 |
| Aug 26, 2025 | 31.10 | 32.30 | 30.40 | 31.60 | 30.23 | 2.60% | 2,923,766 |
| Aug 25, 2025 | 28.90 | 31.10 | 28.90 | 30.80 | 29.47 | 6.94% | 3,524,703 |
| Aug 24, 2025 | 28.40 | 28.90 | 28.20 | 28.80 | 27.56 | 2.49% | 932,680 |
| Aug 21, 2025 | 28.40 | 28.60 | 27.80 | 28.10 | 26.89 | -1.06% | 740,990 |
| Aug 20, 2025 | 29.30 | 29.30 | 28.20 | 28.40 | 27.17 | -2.07% | 1,084,956 |
| Aug 19, 2025 | 28.70 | 29.40 | 28.50 | 29.00 | 27.75 | 1.75% | 1,262,571 |
| Aug 18, 2025 | 27.80 | 28.70 | 27.70 | 28.50 | 27.27 | 2.89% | 1,091,373 |
| Aug 17, 2025 | 27.80 | 27.90 | 27.60 | 27.70 | 26.50 | - | 433,461 |
| Aug 14, 2025 | 27.50 | 27.70 | 27.40 | 27.70 | 26.50 | 1.47% | 185,934 |
| Aug 13, 2025 | 28.10 | 28.10 | 27.20 | 27.30 | 26.12 | -0.73% | 435,441 |
| Aug 12, 2025 | 27.90 | 27.90 | 27.40 | 27.50 | 26.31 | -0.36% | 281,153 |
| Aug 11, 2025 | 28.00 | 28.60 | 27.50 | 27.60 | 26.41 | -1.43% | 501,825 |
| Aug 10, 2025 | 28.80 | 29.00 | 27.60 | 28.00 | 26.79 | -2.78% | 596,364 |
| Aug 7, 2025 | 29.50 | 29.60 | 28.70 | 28.80 | 27.56 | -2.70% | 925,633 |
| Aug 6, 2025 | 28.40 | 30.10 | 28.40 | 29.60 | 28.32 | 4.96% | 2,761,983 |
| Aug 4, 2025 | 28.00 | 28.60 | 27.80 | 28.20 | 26.98 | 1.44% | 1,261,601 |
| Aug 3, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 26.60 | 1.83% | 409,629 |
| Jul 31, 2025 | 27.60 | 27.60 | 27.10 | 27.30 | 26.12 | -0.73% | 377,390 |
| Jul 30, 2025 | 27.20 | 27.60 | 27.10 | 27.50 | 26.31 | 1.10% | 204,005 |
| Jul 29, 2025 | 27.40 | 27.70 | 27.00 | 27.20 | 26.02 | -0.73% | 298,466 |
| Jul 28, 2025 | 27.70 | 27.90 | 27.30 | 27.40 | 26.22 | -1.44% | 397,312 |
| Jul 27, 2025 | 28.00 | 28.40 | 27.60 | 27.80 | 26.60 | -0.36% | 782,490 |
| Jul 24, 2025 | 28.10 | 28.50 | 27.70 | 27.90 | 26.69 | -0.36% | 890,591 |
| Jul 23, 2025 | 28.10 | 28.40 | 27.90 | 28.00 | 26.79 | - | 672,044 |
| Jul 22, 2025 | 27.70 | 28.10 | 27.30 | 28.00 | 26.79 | 1.82% | 685,002 |
| Jul 21, 2025 | 28.40 | 28.40 | 27.30 | 27.50 | 26.31 | -2.48% | 768,692 |
| Jul 20, 2025 | 28.10 | 28.90 | 28.10 | 28.20 | 26.98 | 0.71% | 606,714 |
| Jul 17, 2025 | 27.80 | 28.50 | 27.70 | 28.00 | 26.79 | 1.45% | 1,623,397 |
| Jul 16, 2025 | 27.30 | 27.70 | 27.30 | 27.60 | 26.41 | 1.10% | 527,447 |
| Jul 15, 2025 | 27.20 | 27.60 | 27.00 | 27.30 | 26.12 | 0.37% | 532,240 |
| Jul 14, 2025 | 27.60 | 27.70 | 27.10 | 27.20 | 26.02 | -1.09% | 584,798 |