DSE : MAKSONSPIN
Maksons Spinning Mills PLC. — Price history
Textile Mill Products · Bangladesh
Last price 4.7 BDT (At close: Oct 28, 2026) · Market cap 1.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Maksons Spinning Mills PLC. (MAKSONSPIN) closed at 4.6 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 4.6 | 4.7 | 4.6 | 4.6 | 116,149 | -2.13% |
| 2026-10-28 | 4.6 | 4.7 | 4.6 | 4.7 | 121,306 | +2.17% |
| 2026-10-27 | 4.7 | 4.7 | 4.5 | 4.6 | 65,220 | +0.00% |
| 2026-10-26 | 4.7 | 4.7 | 4.6 | 4.6 | 32,924 | +0.00% |
| 2026-10-25 | 4.8 | 4.8 | 4.5 | 4.6 | 189,221 | -2.13% |
| 2026-10-19 | 4.6 | 4.8 | 4.6 | 4.7 | 87,094 | +0.00% |
| 2026-10-17 | 4.6 | 4.9 | 4.6 | 4.7 | 25,683 | +0.00% |
| 2026-10-15 | 4.6 | 4.9 | 4.6 | 4.7 | 200,688 | +0.00% |
| 2026-10-14 | 4.8 | 4.8 | 4.6 | 4.7 | 92,373 | +2.17% |
| 2026-10-13 | 4.7 | 4.9 | 4.5 | 4.6 | 121,891 | +0.00% |
| 2026-10-12 | 4.8 | 4.8 | 4.5 | 4.6 | 281,241 | +0.00% |
| 2026-10-11 | 5 | 5 | 4.6 | 4.6 | 215,904 | -4.17% |
| 2026-10-08 | 4.8 | 5 | 4.8 | 4.8 | 201,755 | +0.00% |
| 2026-10-07 | 4.9 | 4.9 | 4.6 | 4.8 | 123,872 | +4.35% |
| 2026-10-06 | 5 | 5.2 | 4.5 | 4.6 | 556,864 | -6.12% |
| 2026-10-05 | 5.4 | 5.5 | 4.9 | 4.9 | 686,700 | -9.26% |
| 2026-10-04 | 5.5 | 5.8 | 5.4 | 5.4 | 164,799 | -1.82% |
| 2026-10-01 | 5.8 | 5.8 | 5.5 | 5.5 | 366,246 | -3.51% |
| 2026-09-30 | 5.6 | 5.8 | 5.6 | 5.7 | 39,016 | +1.79% |
| 2026-09-29 | 5.6 | 6 | 5.6 | 5.6 | 143,672 | +0.00% |
| 2026-09-28 | 5.9 | 5.9 | 5.6 | 5.6 | 198,802 | -3.45% |
| 2026-09-27 | 5.9 | 6 | 5.7 | 5.8 | 82,802 | -1.69% |
| 2026-09-24 | 5.8 | 6 | 5.8 | 5.9 | 48,234 | +1.72% |
| 2026-09-23 | 5.7 | 5.8 | 5.7 | 5.8 | 112,297 | +1.75% |
| 2026-09-22 | 5.9 | 5.9 | 5.7 | 5.7 | 161,526 | -1.72% |
| 2026-09-21 | 5.9 | 6 | 5.7 | 5.8 | 164,769 | -1.69% |
| 2026-09-20 | 5.9 | 6 | 5.8 | 5.9 | 241,706 | +0.00% |
| 2026-09-17 | 5.9 | 6 | 5.7 | 5.9 | 74,640 | +1.72% |
| 2026-09-16 | 5.8 | 5.9 | 5.7 | 5.8 | 90,055 | +0.00% |
| 2026-09-15 | 5.8 | 6 | 5.7 | 5.8 | 154,247 | +1.75% |
| 2026-09-14 | 5.7 | 6 | 5.6 | 5.7 | 229,262 | -3.39% |
| 2026-09-13 | 6 | 6.2 | 5.8 | 5.9 | 421,448 | -1.67% |
| 2026-09-10 | 6 | 6.2 | 6 | 6 | 95,060 | +0.00% |
| 2026-09-09 | 6 | 6.2 | 6 | 6 | 150,373 | -1.64% |
| 2026-09-08 | 6.1 | 6.3 | 6 | 6.1 | 113,218 | +0.00% |
| 2026-09-07 | 6 | 6.4 | 6 | 6.1 | 230,713 | +1.67% |
| 2026-09-06 | 6.2 | 6.4 | 6 | 6 | 141,021 | -4.76% |
| 2026-09-03 | 6.3 | 6.5 | 6.2 | 6.3 | 250,518 | -1.56% |
| 2026-09-02 | 6.4 | 6.5 | 6.3 | 6.4 | 436,539 | +3.23% |
| 2026-09-01 | 6.1 | 6.5 | 6 | 6.2 | 287,919 | +3.33% |
| 2026-08-31 | 6 | 6.2 | 6 | 6 | 57,430 | +0.00% |
| 2026-08-30 | 6.2 | 6.3 | 6 | 6 | 454,790 | -3.23% |
| 2026-08-27 | 6.1 | 6.3 | 6 | 6.2 | 261,162 | +1.64% |
| 2026-08-25 | 5.9 | 6.2 | 5.9 | 6.1 | 260,728 | +3.39% |
| 2026-08-24 | 6.1 | 6.2 | 5.9 | 5.9 | 195,677 | -3.28% |
| 2026-08-23 | 6.4 | 6.4 | 6 | 6.1 | 510,899 | -4.69% |
| 2026-08-20 | 6.3 | 6.5 | 6.3 | 6.4 | 107,263 | +0.00% |
| 2026-08-19 | 6.4 | 6.5 | 6.3 | 6.4 | 290,222 | -1.54% |
| 2026-08-18 | 6.5 | 6.8 | 6.4 | 6.5 | 238,260 | -1.52% |
| 2026-08-17 | 6.6 | 7 | 6.5 | 6.6 | 966,992 | -2.94% |
| 2026-08-16 | 6.6 | 7 | 6.6 | 6.8 | 1,366,570 | +3.03% |
| 2026-08-13 | 6.4 | 6.6 | 6.4 | 6.6 | 501,046 | +3.12% |
| 2026-08-12 | 6.4 | 6.6 | 6.3 | 6.4 | 1,178,032 | +0.00% |
| 2026-08-11 | 6.4 | 6.6 | 6.3 | 6.4 | 423,636 | +1.59% |
| 2026-08-10 | 6.3 | 6.4 | 6.2 | 6.3 | 223,738 | +0.00% |
| 2026-08-09 | 6.4 | 6.5 | 6.3 | 6.3 | 336,868 | -1.56% |
| 2026-08-06 | 6.4 | 6.6 | 6.3 | 6.4 | 407,171 | -1.54% |
| 2026-08-04 | 6.5 | 6.6 | 6.4 | 6.5 | 654,848 | +1.56% |
| 2026-08-03 | 6.5 | 6.6 | 6.3 | 6.4 | 472,617 | +0.00% |
| 2026-08-02 | 6.5 | 6.6 | 6.3 | 6.4 | 921,396 | +0.00% |
| 2026-07-30 | 6.6 | 6.6 | 6.3 | 6.4 | 635,422 | -1.54% |
| 2026-07-29 | 6.9 | 6.9 | 6.4 | 6.5 | 758,199 | -2.99% |
| 2026-07-28 | 6.1 | 6.7 | 6.1 | 6.7 | 2,906,073 | +9.84% |
| 2026-07-27 | 6 | 6.1 | 5.9 | 6.1 | 351,624 | +1.67% |
| 2026-07-26 | 6 | 6 | 5.9 | 6 | 234,136 | +1.69% |
| 2026-07-23 | 5.9 | 6.1 | 5.9 | 5.9 | 427,379 | -1.67% |
| 2026-07-22 | 6 | 6.1 | 5.9 | 6 | 791,162 | +0.00% |
| 2026-07-21 | 5.8 | 6 | 5.8 | 6 | 384,027 | +3.45% |
| 2026-07-20 | 5.9 | 5.9 | 5.8 | 5.8 | 236,868 | -1.69% |
| 2026-07-19 | 5.8 | 6 | 5.7 | 5.9 | 631,196 | +3.51% |
| 2026-07-16 | 5.8 | 5.9 | 5.7 | 5.7 | 205,109 | -1.72% |
| 2026-07-15 | 5.8 | 5.9 | 5.7 | 5.8 | 220,962 | +0.00% |
| 2026-07-14 | 5.8 | 6 | 5.7 | 5.8 | 502,737 | +0.00% |
| 2026-07-13 | 5.8 | 5.9 | 5.7 | 5.8 | 277,702 | +1.75% |
| 2026-07-12 | 6.1 | 6.1 | 5.7 | 5.7 | 829,411 | -5.00% |
| 2026-07-09 | 6 | 6.1 | 5.8 | 6 | 563,246 | +1.69% |
| 2026-07-08 | 5.9 | 6 | 5.8 | 5.9 | 271,266 | +0.00% |
| 2026-07-07 | 5.9 | 6 | 5.8 | 5.9 | 629,246 | +0.00% |
| 2026-07-06 | 5.9 | 6.2 | 5.9 | 5.9 | 987,128 | +0.00% |
| 2026-07-05 | 5.9 | 6 | 5.8 | 5.9 | 265,661 | +0.00% |
| 2026-07-02 | 5.9 | 6 | 5.8 | 5.9 | 195,327 | +0.00% |
| 2026-06-30 | 6 | 6.2 | 5.8 | 5.9 | 738,152 | +1.72% |
| 2026-06-29 | 5.8 | 5.9 | 5.7 | 5.8 | 317,318 | +0.00% |
| 2026-06-28 | 5.8 | 6 | 5.8 | 5.8 | 472,809 | +0.00% |
| 2026-06-25 | 5.7 | 5.9 | 5.7 | 5.8 | 180,866 | +3.57% |
| 2026-06-24 | 5.9 | 5.9 | 5.5 | 5.6 | 505,044 | -1.75% |
| 2026-06-23 | 5.7 | 5.9 | 5.7 | 5.7 | 589,601 | -1.72% |
| 2026-06-22 | 5.9 | 6 | 5.7 | 5.8 | 272,622 | -1.69% |
| 2026-06-21 | 5.9 | 6.3 | 5.8 | 5.9 | 1,093,366 | -1.67% |
| 2026-06-18 | 6 | 6.2 | 5.9 | 6 | 339,792 | -1.64% |
| 2026-06-17 | 6.1 | 6.2 | 5.9 | 6.1 | 658,768 | +1.67% |
| 2026-06-16 | 6.2 | 6.2 | 5.9 | 6 | 462,974 | -3.23% |
| 2026-06-15 | 6 | 6.3 | 6 | 6.2 | 658,155 | +1.64% |
| 2026-06-14 | 5.9 | 6.2 | 5.8 | 6.1 | 856,575 | +3.39% |
| 2026-06-11 | 5.8 | 5.9 | 5.8 | 5.9 | 307,640 | +3.51% |
| 2026-06-10 | 5.8 | 5.8 | 5.6 | 5.7 | 341,783 | +1.79% |
| 2026-06-09 | 6 | 6 | 5.6 | 5.6 | 1,062,116 | -3.45% |
| 2026-06-08 | 5.8 | 6 | 5.8 | 5.8 | 291,878 | -1.69% |
| 2026-06-07 | 6.2 | 6.4 | 5.9 | 5.9 | 936,715 | -4.84% |
| 2026-06-04 | 5.8 | 6.2 | 5.8 | 6.2 | 1,703,144 | +8.77% |
| 2026-06-03 | 5.7 | 5.8 | 5.6 | 5.7 | 248,084 | +1.79% |
| 2026-06-02 | 5.6 | 5.7 | 5.6 | 5.6 | 122,887 | +0.00% |
| 2026-06-01 | 5.7 | 5.7 | 5.5 | 5.6 | 59,542 | +0.00% |
| 2026-05-24 | 5.6 | 5.7 | 5.6 | 5.6 | 90,765 | +0.00% |
| 2026-05-23 | 5.6 | 5.7 | 5.5 | 5.6 | 134,299 | +0.00% |
| 2026-05-21 | 5.6 | 5.7 | 5.5 | 5.6 | 233,223 | +0.00% |
| 2026-05-20 | 5.6 | 5.7 | 5.5 | 5.6 | 205,987 | +0.00% |
| 2026-05-19 | 5.6 | 5.7 | 5.5 | 5.6 | 140,428 | +0.00% |
| 2026-05-18 | 5.7 | 5.7 | 5.6 | 5.6 | 85,152 | -1.75% |
| 2026-05-17 | 5.9 | 5.9 | 5.7 | 5.7 | 69,653 | -1.72% |
| 2026-05-14 | 5.6 | 5.8 | 5.6 | 5.8 | 199,858 | +3.57% |
| 2026-05-13 | 5.6 | 5.7 | 5.5 | 5.6 | 108,195 | +0.00% |
| 2026-05-12 | 5.6 | 5.7 | 5.5 | 5.6 | 88,647 | +0.00% |
| 2026-05-11 | 5.6 | 5.7 | 5.5 | 5.6 | 125,684 | +0.00% |
| 2026-05-10 | 5.7 | 5.9 | 5.5 | 5.6 | 24,096 | -1.75% |
| 2026-05-07 | 5.7 | 5.9 | 5.6 | 5.7 | 117,407 | +0.00% |
| 2026-05-06 | 5.5 | 5.9 | 5.5 | 5.7 | 455,380 | +3.64% |
| 2026-05-05 | 5.5 | 5.6 | 5.5 | 5.5 | 144,003 | +0.00% |
| 2026-05-04 | 5.5 | 5.7 | 5.4 | 5.5 | 88,238 | +0.00% |
| 2026-05-03 | 5.6 | 5.7 | 5.4 | 5.5 | 122,391 | -1.79% |