DSE : MALEKSPIN
Malek Spinning Mills PLC. — Price history
Textile Mill Products · Bangladesh
Last price 44.5 BDT (At close: Oct 28, 2026) · Market cap 8.62B
Latest research: Malek Spinning Mills financial analysis: garments earn 79% of group profit as the yarn spread narrows (Oct 2026) · Malek Spinning Mills: a 60,000-spindle mill whose garment subsidiary earns four-fifths of group profit; FY2026 EPS eased to BDT 6.93
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Malek Spinning Mills PLC. (MALEKSPIN) closed at 43.6 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 | 44.1 | 44.7 | 42.9 | 43.6 | 946,698 | -2.02% |
| 2026-10-28 | 45.8 | 45.8 | 44.1 | 44.5 | 1,427,132 | -2.63% |
| 2026-10-27 | 40 | 46.5 | 40 | 45.7 | 2,657,680 | +6.28% |
| 2026-10-26 | 45.8 | 45.8 | 42 | 43 | 1,640,863 | -5.49% |
| 2026-10-25 | 46.4 | 46.4 | 44.9 | 45.5 | 695,626 | -1.09% |
| 2026-10-19 | 46.7 | 47.5 | 45.6 | 46 | 1,930,413 | -0.65% |
| 2026-10-17 | 45.9 | 46.8 | 45.8 | 46.3 | 833,433 | +1.54% |
| 2026-10-15 | 45 | 46.5 | 45 | 45.6 | 1,083,675 | +1.33% |
| 2026-10-14 | 45.6 | 45.7 | 44.7 | 45 | 1,233,160 | -1.10% |
| 2026-10-13 | 45.3 | 46.5 | 44.4 | 45.5 | 1,659,814 | -0.44% |
| 2026-10-12 | 45.7 | 47.7 | 45.4 | 45.7 | 1,553,049 | -3.79% |
| 2026-10-11 | 47.5 | 48.6 | 46.9 | 47.5 | 1,535,115 | +0.42% |
| 2026-10-08 | 47.3 | 47.9 | 46.9 | 47.3 | 1,320,362 | -0.63% |
| 2026-10-07 | 48.9 | 49.8 | 47.4 | 47.6 | 2,321,744 | -2.26% |
| 2026-10-06 | 48 | 49.1 | 46.6 | 48.7 | 2,321,363 | +1.25% |
| 2026-10-05 | 51.5 | 51.5 | 47.7 | 48.1 | 2,554,388 | -4.37% |
| 2026-10-04 | 50.2 | 51.6 | 49.9 | 50.3 | 2,674,421 | +0.60% |
| 2026-10-01 | 49.2 | 50.8 | 47.9 | 50 | 9,286,527 | +2.25% |
| 2026-09-30 | 48.2 | 49.3 | 48.1 | 48.9 | 1,946,056 | +1.87% |
| 2026-09-29 | 47.9 | 48.7 | 47.7 | 48 | 2,572,820 | +0.42% |
| 2026-09-28 | 47.8 | 49 | 47.6 | 47.8 | 1,749,696 | -1.65% |
| 2026-09-27 | 48 | 49.4 | 48 | 48.6 | 3,250,023 | +1.25% |
| 2026-09-24 | 47.4 | 48.3 | 46.9 | 48 | 1,737,697 | +1.48% |
| 2026-09-23 | 47.1 | 48.3 | 46.9 | 47.3 | 3,823,623 | +0.64% |
| 2026-09-22 | 47.2 | 47.9 | 46.1 | 47 | 1,721,258 | -0.42% |
| 2026-09-21 | 47.5 | 48.6 | 46.8 | 47.2 | 2,788,677 | -2.48% |
| 2026-09-20 | 48.8 | 49.6 | 48 | 48.4 | 2,872,741 | -0.41% |
| 2026-09-17 | 47.2 | 49 | 47.1 | 48.6 | 3,202,864 | +3.40% |
| 2026-09-16 | 45.8 | 47.6 | 45.8 | 47 | 3,095,632 | +1.51% |
| 2026-09-15 | 46.3 | 47 | 45.3 | 46.3 | 2,172,047 | +2.89% |
| 2026-09-14 | 44.5 | 46.3 | 44.5 | 45 | 1,023,287 | +0.22% |
| 2026-09-13 | 46.8 | 46.8 | 44.4 | 44.9 | 2,910,106 | -3.23% |
| 2026-09-10 | 46.4 | 48.2 | 46.2 | 46.4 | 2,562,134 | -2.93% |
| 2026-09-09 | 46.5 | 48.6 | 45.3 | 47.8 | 1,793,733 | +4.14% |
| 2026-09-08 | 49.8 | 50.8 | 45 | 45.9 | 5,198,651 | -7.27% |
| 2026-09-07 | 49.5 | 49.9 | 46.7 | 49.5 | 3,328,270 | +4.43% |
| 2026-09-06 | 50.5 | 50.6 | 46.2 | 47.4 | 4,126,126 | -6.32% |
| 2026-09-03 | 51.8 | 54.2 | 50.3 | 50.6 | 7,904,651 | -1.36% |
| 2026-09-02 | 47.6 | 51.8 | 47.6 | 51.3 | 10,203,800 | +8.92% |
| 2026-09-01 | 47.1 | 48.6 | 47 | 47.1 | 2,215,819 | -0.84% |
| 2026-08-31 | 47.5 | 48.8 | 47.2 | 47.5 | 1,402,255 | +0.64% |
| 2026-08-30 | 47 | 48.4 | 46.8 | 47.2 | 2,189,471 | +1.29% |
| 2026-08-27 | 46.6 | 47.7 | 46 | 46.6 | 894,095 | -0.21% |
| 2026-08-25 | 46.7 | 48 | 46.3 | 46.7 | 1,219,103 | -0.85% |
| 2026-08-24 | 47.1 | 48.3 | 46.5 | 47.1 | 1,892,719 | -1.87% |
| 2026-08-23 | 49.3 | 49.5 | 47.6 | 48 | 2,292,927 | -2.64% |
| 2026-08-20 | 50.1 | 50.3 | 48.8 | 49.3 | 2,418,256 | -0.40% |
| 2026-08-19 | 49.4 | 50.4 | 48.5 | 49.5 | 2,969,456 | +0.20% |
| 2026-08-18 | 50.3 | 51.3 | 48.7 | 49.4 | 4,466,334 | -0.80% |
| 2026-08-17 | 49.8 | 50.8 | 48.8 | 49.8 | 5,741,709 | -0.99% |
| 2026-08-16 | 48.5 | 51.1 | 48.5 | 50.3 | 6,238,634 | +1.82% |
| 2026-08-13 | 48.3 | 49.8 | 47.6 | 49.4 | 5,243,567 | +2.49% |
| 2026-08-12 | 46.7 | 48.7 | 46.7 | 48.2 | 7,447,301 | +4.33% |
| 2026-08-11 | 46.2 | 47 | 45.5 | 46.2 | 6,797,563 | +2.21% |
| 2026-08-10 | 45.3 | 45.6 | 44 | 45.2 | 2,825,613 | -0.22% |
| 2026-08-09 | 46.4 | 46.6 | 45 | 45.3 | 3,020,906 | -1.52% |
| 2026-08-06 | 45.3 | 46.8 | 44.8 | 46 | 4,368,640 | +1.55% |
| 2026-08-04 | 45.3 | 46.6 | 44.9 | 45.3 | 4,639,161 | -1.95% |
| 2026-08-03 | 47.1 | 47.7 | 45.7 | 46.2 | 4,234,285 | -1.49% |
| 2026-08-02 | 44.5 | 47 | 44.5 | 46.9 | 9,108,295 | +6.11% |
| 2026-07-30 | 44.2 | 44.8 | 42.8 | 44.2 | 2,660,663 | +1.38% |
| 2026-07-29 | 43.6 | 45 | 43.3 | 43.6 | 4,009,202 | -2.24% |
| 2026-07-28 | 44.6 | 45.3 | 44 | 44.6 | 4,329,267 | +1.83% |
| 2026-07-27 | 43.4 | 44.1 | 43.1 | 43.8 | 2,794,501 | +0.92% |
| 2026-07-26 | 43.9 | 44.8 | 43.2 | 43.4 | 2,941,385 | -0.69% |
| 2026-07-23 | 43.7 | 44.2 | 42.8 | 43.7 | 2,851,101 | +2.10% |
| 2026-07-22 | 42.8 | 44.8 | 41.8 | 42.8 | 4,009,976 | -3.17% |
| 2026-07-21 | 44.2 | 45.4 | 43.2 | 44.2 | 5,423,700 | -2.21% |
| 2026-07-20 | 44.3 | 46.9 | 44.3 | 45.2 | 10,335,097 | +1.35% |
| 2026-07-19 | 43 | 45.3 | 42.3 | 44.6 | 6,131,291 | +2.06% |
| 2026-07-16 | 43.7 | 45.1 | 43.4 | 43.7 | 5,515,849 | -2.24% |
| 2026-07-15 | 44.7 | 46.2 | 44.3 | 44.7 | 7,886,533 | -1.76% |
| 2026-07-14 | 45.5 | 46.8 | 43.7 | 45.5 | 7,913,340 | +0.00% |
| 2026-07-13 | 44.7 | 45.8 | 43.7 | 45.5 | 11,897,420 | +2.94% |
| 2026-07-12 | 44 | 45.9 | 43.7 | 44.2 | 8,155,386 | +1.14% |
| 2026-07-09 | 40.8 | 45 | 40.8 | 43.7 | 7,577,278 | +0.00% |
| 2026-07-08 | 43.2 | 44.6 | 42.8 | 43.7 | 7,741,941 | +1.16% |
| 2026-07-07 | 41.4 | 43.9 | 40.5 | 43.2 | 11,050,498 | +4.60% |
| 2026-07-06 | 41.3 | 42.6 | 40.5 | 41.3 | 8,991,425 | +1.23% |
| 2026-07-05 | 40.2 | 41.5 | 38.1 | 40.8 | 13,150,511 | +1.75% |
| 2026-07-02 | 37 | 40.3 | 36.8 | 40.1 | 17,371,269 | +9.26% |
| 2026-06-30 | 34.4 | 37 | 33.9 | 36.7 | 16,262,380 | +7.94% |
| 2026-06-29 | 34 | 34.3 | 32.2 | 34 | 8,895,183 | +5.59% |
| 2026-06-28 | 32.5 | 32.8 | 31.8 | 32.2 | 5,006,613 | -0.62% |
| 2026-06-25 | 30.5 | 32.8 | 30.5 | 32.4 | 8,078,402 | +6.23% |
| 2026-06-24 | 30.5 | 30.7 | 30.2 | 30.5 | 2,475,306 | +0.33% |
| 2026-06-23 | 30.4 | 30.7 | 29.6 | 30.4 | 2,171,265 | +2.01% |
| 2026-06-22 | 30.1 | 30.5 | 29.4 | 29.8 | 2,257,710 | -1.00% |
| 2026-06-21 | 30.8 | 30.9 | 30 | 30.1 | 2,080,467 | -1.31% |
| 2026-06-18 | 30.5 | 31.3 | 30.4 | 30.5 | 3,271,261 | -1.93% |
| 2026-06-17 | 30.8 | 31.8 | 30.4 | 31.1 | 5,402,203 | +1.97% |
| 2026-06-16 | 30.5 | 30.6 | 29.3 | 30.5 | 4,383,602 | +3.74% |
| 2026-06-15 | 29.6 | 29.8 | 29.3 | 29.4 | 1,699,917 | +0.34% |
| 2026-06-14 | 29.3 | 29.6 | 29.2 | 29.3 | 1,335,770 | +0.69% |
| 2026-06-11 | 29.4 | 29.7 | 29 | 29.1 | 1,478,182 | -0.68% |
| 2026-06-10 | 29.6 | 29.8 | 29.2 | 29.3 | 1,428,378 | -0.68% |
| 2026-06-09 | 29.4 | 29.7 | 29.2 | 29.5 | 1,290,656 | +0.34% |
| 2026-06-08 | 30 | 30 | 29.3 | 29.4 | 2,205,643 | -2.00% |
| 2026-06-07 | 29.9 | 31.7 | 29.8 | 30 | 3,779,673 | +1.69% |
| 2026-06-04 | 29.1 | 29.6 | 28.9 | 29.5 | 2,090,073 | +1.37% |
| 2026-06-03 | 29 | 29.3 | 28.9 | 29.1 | 2,215,842 | +0.69% |
| 2026-06-02 | 28.9 | 29.5 | 28.7 | 28.9 | 2,147,940 | -0.69% |
| 2026-06-01 | 29.1 | 29.2 | 28.5 | 29.1 | 2,269,876 | +1.75% |
| 2026-05-24 | 28.2 | 28.7 | 28 | 28.6 | 1,067,531 | +1.78% |
| 2026-05-23 | 28.2 | 28.3 | 28 | 28.1 | 767,923 | +0.36% |
| 2026-05-21 | 28 | 28.3 | 27.7 | 28 | 885,885 | +1.08% |
| 2026-05-20 | 28 | 28.2 | 27.6 | 27.7 | 988,055 | -0.36% |
| 2026-05-19 | 27.8 | 28.2 | 27.6 | 27.8 | 651,022 | -0.36% |
| 2026-05-18 | 27.9 | 28.4 | 27.8 | 27.9 | 811,297 | -1.06% |
| 2026-05-17 | 28.4 | 28.8 | 28.1 | 28.2 | 1,200,315 | +0.00% |
| 2026-05-14 | 29.2 | 29.5 | 27.8 | 28.2 | 3,395,372 | -2.42% |
| 2026-05-13 | 28.9 | 29.1 | 28.2 | 28.9 | 2,617,459 | +2.48% |
| 2026-05-12 | 28.5 | 28.8 | 27.9 | 28.2 | 1,259,100 | +0.00% |
| 2026-05-11 | 28 | 28.6 | 27.2 | 28.2 | 1,234,421 | +1.81% |
| 2026-05-10 | 28.9 | 29 | 27.5 | 27.7 | 2,554,038 | -3.48% |
| 2026-05-07 | 28.7 | 29.7 | 28.5 | 28.7 | 3,048,628 | -2.71% |
| 2026-05-06 | 29.5 | 29.9 | 28 | 29.5 | 7,477,959 | +5.73% |
| 2026-05-05 | 27.9 | 28.3 | 26.9 | 27.9 | 2,698,368 | +3.72% |
| 2026-05-04 | 26.9 | 27.1 | 26.3 | 26.9 | 915,543 | +1.13% |
| 2026-05-03 | 26.6 | 26.9 | 26.5 | 26.6 | 393,106 | +0.76% |