Mir Akhter Hossain Limited (DSE:MIRAKHTER)
Bangladesh
· Delayed Price · Currency is BDT 32.90
-1.20 (-3.52%)
At close: Apr 28, 2026
Mir Akhter Hossain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.20 | 35.10 | 32.70 | 32.90 | 32.90 | -3.52% | 2,056,640 |
| Apr 27, 2026 | 36.20 | 36.40 | 33.70 | 34.10 | 34.10 | -5.54% | 1,909,149 |
| Apr 26, 2026 | 36.50 | 36.50 | 35.50 | 36.10 | 36.10 | -1.10% | 1,914,872 |
| Apr 23, 2026 | 38.70 | 39.20 | 35.70 | 36.50 | 36.50 | -5.19% | 3,250,879 |
| Apr 22, 2026 | 37.00 | 39.60 | 36.60 | 38.50 | 38.50 | 5.19% | 3,018,304 |
| Apr 21, 2026 | 37.20 | 37.30 | 36.20 | 36.60 | 36.60 | -1.61% | 2,697,673 |
| Apr 20, 2026 | 37.70 | 38.00 | 36.70 | 37.20 | 37.20 | -0.53% | 3,660,945 |
| Apr 19, 2026 | 36.50 | 38.10 | 35.50 | 37.40 | 37.40 | 2.75% | 3,903,096 |
| Apr 16, 2026 | 36.40 | 37.10 | 33.70 | 36.40 | 36.40 | 5.81% | 5,490,007 |
| Apr 15, 2026 | 32.10 | 34.40 | 32.10 | 34.40 | 34.40 | 9.90% | 5,035,975 |
| Apr 13, 2026 | 28.20 | 31.30 | 28.20 | 31.30 | 31.30 | 9.82% | 3,203,857 |
| Apr 12, 2026 | 28.10 | 28.70 | 25.40 | 28.50 | 28.50 | 1.79% | 346,032 |
| Apr 9, 2026 | 28.00 | 28.50 | 27.80 | 28.00 | 28.00 | -0.71% | 367,557 |
| Apr 8, 2026 | 28.20 | 28.80 | 27.50 | 28.20 | 28.20 | 2.55% | 643,936 |
| Apr 7, 2026 | 27.30 | 27.70 | 26.90 | 27.50 | 27.50 | 2.23% | 194,275 |
| Apr 6, 2026 | 27.60 | 27.90 | 26.60 | 26.90 | 26.90 | -1.47% | 251,127 |
| Apr 5, 2026 | 28.20 | 28.20 | 27.30 | 27.30 | 27.30 | -3.53% | 189,131 |
| Apr 2, 2026 | 28.30 | 28.70 | 28.00 | 28.30 | 28.30 | 0.35% | 400,554 |
| Apr 1, 2026 | 27.80 | 28.30 | 27.80 | 28.20 | 28.20 | 2.17% | 276,647 |
| Mar 31, 2026 | 28.20 | 28.20 | 27.50 | 27.60 | 27.60 | -0.72% | 226,970 |
| Mar 30, 2026 | 28.00 | 28.30 | 27.70 | 27.80 | 27.80 | - | 201,896 |
| Mar 29, 2026 | 27.80 | 28.10 | 27.40 | 27.80 | 27.80 | -0.71% | 140,620 |
| Mar 25, 2026 | 27.70 | 28.20 | 27.30 | 28.00 | 28.00 | 1.82% | 139,582 |
| Mar 24, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | - | 96,114 |
| Mar 16, 2026 | 27.50 | 27.70 | 27.20 | 27.50 | 27.50 | 0.73% | 92,643 |
| Mar 15, 2026 | 27.50 | 28.20 | 27.20 | 27.30 | 27.30 | -2.15% | 141,020 |
| Mar 12, 2026 | 27.20 | 28.00 | 27.00 | 27.90 | 27.90 | 2.20% | 147,489 |
| Mar 11, 2026 | 26.50 | 27.50 | 26.50 | 27.30 | 27.30 | 1.87% | 111,573 |
| Mar 10, 2026 | 26.80 | 26.80 | 26.20 | 26.80 | 26.80 | 2.29% | 113,952 |
| Mar 9, 2026 | 25.70 | 26.50 | 25.70 | 26.20 | 26.20 | 1.55% | 109,057 |
| Mar 8, 2026 | 26.60 | 26.90 | 25.50 | 25.80 | 25.80 | -3.73% | 103,725 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.40 | 26.80 | 26.80 | -0.74% | 84,362 |
| Mar 4, 2026 | 27.00 | 27.50 | 26.20 | 27.00 | 27.00 | 0.75% | 322,542 |
| Mar 3, 2026 | 26.80 | 28.40 | 26.70 | 26.80 | 26.80 | -5.30% | 428,588 |
| Mar 2, 2026 | 28.20 | 28.50 | 28.10 | 28.30 | 28.30 | 1.80% | 250,302 |
| Mar 1, 2026 | 28.80 | 28.80 | 27.00 | 27.80 | 27.80 | -5.12% | 506,883 |
| Feb 26, 2026 | 29.30 | 29.70 | 29.10 | 29.30 | 29.30 | -0.34% | 362,643 |
| Feb 25, 2026 | 29.90 | 29.90 | 29.30 | 29.40 | 29.40 | -1.01% | 275,621 |
| Feb 24, 2026 | 29.50 | 30.10 | 29.00 | 29.70 | 29.70 | 1.02% | 810,762 |
| Feb 23, 2026 | 29.30 | 29.50 | 28.90 | 29.40 | 29.40 | 1.38% | 233,806 |
| Feb 22, 2026 | 29.50 | 29.50 | 28.80 | 29.00 | 29.00 | -0.68% | 265,885 |
| Feb 19, 2026 | 29.50 | 30.00 | 29.10 | 29.20 | 29.20 | -2.01% | 207,051 |
| Feb 18, 2026 | 29.70 | 30.10 | 29.60 | 29.80 | 29.80 | 1.02% | 627,239 |
| Feb 17, 2026 | 30.20 | 30.40 | 29.30 | 29.50 | 29.50 | -1.99% | 670,261 |
| Feb 16, 2026 | 30.70 | 30.70 | 29.80 | 30.10 | 30.10 | -1.31% | 951,781 |
| Feb 15, 2026 | 30.10 | 31.00 | 29.80 | 30.50 | 30.50 | 3.39% | 1,551,517 |
| Feb 10, 2026 | 28.80 | 29.60 | 28.50 | 29.50 | 29.50 | 3.15% | 841,996 |
| Feb 9, 2026 | 28.80 | 28.80 | 28.50 | 28.60 | 28.60 | - | 401,847 |
| Feb 8, 2026 | 28.30 | 28.80 | 27.80 | 28.60 | 28.60 | 1.78% | 317,807 |
| Feb 5, 2026 | 28.50 | 28.80 | 28.00 | 28.10 | 28.10 | -1.40% | 302,480 |
| Feb 3, 2026 | 29.00 | 29.10 | 28.40 | 28.50 | 28.50 | -1.38% | 496,762 |
| Feb 2, 2026 | 29.00 | 29.20 | 28.60 | 28.90 | 28.90 | 1.05% | 697,408 |
| Feb 1, 2026 | 28.00 | 28.90 | 27.70 | 28.60 | 28.60 | 1.42% | 835,718 |
| Jan 29, 2026 | 28.20 | 29.20 | 28.00 | 28.20 | 28.20 | -2.08% | 574,395 |
| Jan 28, 2026 | 27.50 | 29.90 | 27.40 | 28.80 | 28.80 | 5.49% | 2,542,187 |
| Jan 27, 2026 | 27.30 | 27.50 | 27.00 | 27.30 | 27.30 | 0.74% | 231,990 |
| Jan 26, 2026 | 27.10 | 27.30 | 27.00 | 27.10 | 27.10 | 0.37% | 111,364 |
| Jan 25, 2026 | 27.30 | 27.40 | 26.90 | 27.00 | 27.00 | -1.82% | 181,403 |
| Jan 22, 2026 | 27.40 | 27.60 | 27.40 | 27.50 | 27.50 | -0.36% | 165,387 |
| Jan 21, 2026 | 27.70 | 27.80 | 27.40 | 27.60 | 27.60 | 0.36% | 145,395 |
| Jan 20, 2026 | 27.30 | 27.60 | 27.20 | 27.50 | 27.50 | - | 224,169 |
| Jan 19, 2026 | 27.30 | 27.50 | 27.20 | 27.50 | 27.50 | 1.48% | 116,140 |
| Jan 18, 2026 | 26.70 | 27.20 | 26.60 | 27.10 | 27.10 | 1.50% | 189,455 |
| Jan 15, 2026 | 27.40 | 27.40 | 26.60 | 26.70 | 26.70 | -1.11% | 131,371 |
| Jan 14, 2026 | 27.10 | 27.40 | 27.00 | 27.00 | 27.00 | -0.37% | 58,022 |
| Jan 13, 2026 | 27.00 | 27.40 | 27.00 | 27.10 | 27.10 | -0.37% | 93,893 |
| Jan 12, 2026 | 27.00 | 27.30 | 26.80 | 27.20 | 27.20 | 0.37% | 121,545 |
| Jan 11, 2026 | 27.60 | 27.60 | 27.00 | 27.10 | 27.10 | -2.17% | 103,312 |
| Jan 8, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | -0.36% | 125,056 |
| Jan 7, 2026 | 27.90 | 27.90 | 27.50 | 27.80 | 27.80 | 0.36% | 81,660 |
| Jan 6, 2026 | 27.70 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 192,653 |
| Jan 5, 2026 | 28.00 | 28.50 | 27.80 | 28.00 | 28.00 | - | 183,887 |
| Jan 4, 2026 | 27.50 | 28.40 | 27.30 | 28.00 | 28.00 | 1.82% | 268,030 |
| Jan 1, 2026 | 27.60 | 27.60 | 27.40 | 27.50 | 27.50 | 0.73% | 65,197 |
| Dec 30, 2025 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | 0.74% | 110,764 |
| Dec 29, 2025 | 27.10 | 27.60 | 27.00 | 27.10 | 27.10 | -1.81% | 154,935 |
| Dec 28, 2025 | 27.70 | 27.80 | 27.40 | 27.60 | 27.60 | 0.73% | 84,117 |
| Dec 24, 2025 | 27.90 | 28.00 | 27.30 | 27.40 | 27.40 | -1.08% | 112,185 |
| Dec 23, 2025 | 27.30 | 27.90 | 27.30 | 27.70 | 27.70 | 1.47% | 261,496 |
| Dec 22, 2025 | 27.50 | 27.60 | 27.00 | 27.30 | 27.30 | 0.74% | 248,785 |
| Dec 21, 2025 | 27.00 | 27.30 | 26.40 | 27.10 | 27.10 | -0.37% | 288,703 |
| Dec 18, 2025 | 27.20 | 27.80 | 27.10 | 27.20 | 27.20 | -0.73% | 105,097 |
| Dec 17, 2025 | 27.40 | 28.10 | 27.40 | 27.40 | 27.40 | -2.14% | 103,140 |
| Dec 15, 2025 | 28.60 | 28.60 | 27.80 | 28.00 | 28.00 | -1.75% | 182,045 |
| Dec 14, 2025 | 28.40 | 29.10 | 28.20 | 28.50 | 28.50 | 1.06% | 505,640 |
| Dec 11, 2025 | 28.00 | 28.30 | 27.80 | 28.20 | 28.20 | 1.08% | 182,020 |
| Dec 10, 2025 | 28.40 | 28.40 | 27.70 | 27.90 | 27.90 | -0.36% | 289,877 |
| Dec 9, 2025 | 27.50 | 28.30 | 27.40 | 28.00 | 28.00 | 2.19% | 217,933 |
| Dec 8, 2025 | 27.40 | 27.70 | 27.10 | 27.40 | 27.40 | 1.11% | 112,356 |
| Dec 7, 2025 | 27.20 | 27.50 | 27.00 | 27.10 | 27.10 | -0.37% | 57,944 |
| 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 |