DSE : MHSML
Mozaffar Hossain Spinning Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 16.1 BDT (At close: Oct 29, 2026) · Market cap 1.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Mozaffar Hossain Spinning Mills Limited (MHSML) closed at 16.1 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 | 16.6 | 16.6 | 16 | 16.1 | 581,857 | -3.01% |
| 2026-10-28 | 16.2 | 16.8 | 16.2 | 16.6 | 221,898 | +3.11% |
| 2026-10-27 | 16.7 | 16.7 | 15.9 | 16.1 | 510,036 | -3.01% |
| 2026-10-26 | 16.9 | 17 | 16.5 | 16.6 | 242,041 | -2.35% |
| 2026-10-25 | 17 | 17.2 | 16.7 | 17 | 203,698 | +0.00% |
| 2026-10-19 | 17 | 17.3 | 16.7 | 17 | 289,635 | -2.30% |
| 2026-10-17 | 17.8 | 17.8 | 17.3 | 17.4 | 156,385 | -0.57% |
| 2026-10-15 | 16.8 | 17.6 | 16.8 | 17.5 | 496,218 | +4.79% |
| 2026-10-14 | 17.4 | 17.4 | 16.6 | 16.7 | 316,488 | -2.34% |
| 2026-10-13 | 17.1 | 17.6 | 17.1 | 17.1 | 273,804 | -1.72% |
| 2026-10-12 | 18.3 | 18.4 | 17.2 | 17.4 | 393,132 | -4.92% |
| 2026-10-11 | 18.7 | 18.9 | 18.2 | 18.3 | 315,945 | -2.14% |
| 2026-10-08 | 18.8 | 19.3 | 18.5 | 18.7 | 307,990 | +0.00% |
| 2026-10-07 | 18.8 | 19 | 18.4 | 18.7 | 365,581 | +0.54% |
| 2026-10-06 | 18.6 | 19.3 | 18.6 | 18.6 | 258,824 | -2.62% |
| 2026-10-05 | 19.9 | 20 | 18.8 | 19.1 | 450,516 | -4.02% |
| 2026-10-04 | 20.1 | 20.4 | 19.7 | 19.9 | 417,525 | -1.00% |
| 2026-10-01 | 20.1 | 20.5 | 19.7 | 20.1 | 1,158,007 | +2.03% |
| 2026-09-30 | 19.7 | 20 | 19.6 | 19.7 | 276,148 | -0.51% |
| 2026-09-29 | 19.5 | 20 | 19.5 | 19.8 | 367,961 | +1.54% |
| 2026-09-28 | 20.1 | 20.1 | 19.4 | 19.5 | 578,917 | -2.01% |
| 2026-09-27 | 20.3 | 20.4 | 19.8 | 19.9 | 487,914 | -1.49% |
| 2026-09-24 | 20.2 | 20.8 | 20 | 20.2 | 603,562 | -2.42% |
| 2026-09-23 | 20.7 | 20.8 | 20.3 | 20.7 | 683,220 | +1.97% |
| 2026-09-22 | 20.3 | 20.7 | 20.2 | 20.3 | 524,306 | +0.00% |
| 2026-09-21 | 20.9 | 21 | 20.2 | 20.3 | 1,006,399 | -2.87% |
| 2026-09-20 | 21.5 | 21.5 | 20.7 | 20.9 | 963,194 | -0.48% |
| 2026-09-17 | 21 | 21.2 | 20.1 | 21 | 1,088,873 | +0.96% |
| 2026-09-16 | 20.1 | 21.3 | 20.1 | 20.8 | 1,926,687 | +3.48% |
| 2026-09-15 | 20.1 | 20.4 | 19.2 | 20.1 | 787,393 | +5.79% |
| 2026-09-14 | 18.4 | 19.4 | 18.4 | 19 | 697,391 | +1.60% |
| 2026-09-13 | 19.6 | 19.8 | 18.4 | 18.7 | 468,732 | -5.56% |
| 2026-09-10 | 20.2 | 20.3 | 19.6 | 19.8 | 487,570 | -1.00% |
| 2026-09-09 | 19.8 | 20.4 | 19.8 | 20 | 438,922 | +0.50% |
| 2026-09-08 | 21.8 | 21.8 | 19.8 | 19.9 | 514,642 | -2.93% |
| 2026-09-07 | 20 | 20.7 | 19.1 | 20.5 | 490,457 | +2.50% |
| 2026-09-06 | 20.8 | 20.8 | 19.9 | 20 | 599,610 | -3.85% |
| 2026-09-03 | 21.7 | 21.8 | 20.6 | 20.8 | 750,417 | -3.70% |
| 2026-09-02 | 20.9 | 21.8 | 20.9 | 21.6 | 981,420 | +3.85% |
| 2026-09-01 | 20.5 | 21.1 | 20.5 | 20.8 | 394,837 | +0.97% |
| 2026-08-31 | 20.6 | 20.8 | 20.4 | 20.6 | 310,493 | +0.49% |
| 2026-08-30 | 20.5 | 20.9 | 20.1 | 20.5 | 655,658 | +1.49% |
| 2026-08-27 | 20.2 | 20.5 | 20 | 20.2 | 369,310 | +1.51% |
| 2026-08-25 | 20.2 | 20.5 | 19.8 | 19.9 | 475,059 | -1.49% |
| 2026-08-24 | 20.2 | 21.3 | 20 | 20.2 | 590,573 | -3.81% |
| 2026-08-23 | 21.7 | 21.7 | 20.8 | 21 | 791,599 | -2.33% |
| 2026-08-20 | 21.5 | 21.7 | 21 | 21.5 | 494,230 | +2.38% |
| 2026-08-19 | 21 | 21.6 | 20.5 | 21 | 1,185,522 | -1.87% |
| 2026-08-18 | 21.8 | 22.2 | 21.3 | 21.4 | 869,353 | -0.47% |
| 2026-08-17 | 22.3 | 22.5 | 21.3 | 21.5 | 1,320,931 | -3.59% |
| 2026-08-16 | 22.9 | 22.9 | 22.1 | 22.3 | 1,039,295 | -2.19% |
| 2026-08-13 | 23.1 | 23.4 | 22.7 | 22.8 | 1,085,791 | -1.30% |
| 2026-08-12 | 22.5 | 23.2 | 22.5 | 23.1 | 1,470,091 | +3.13% |
| 2026-08-11 | 22.4 | 22.8 | 22.3 | 22.4 | 1,194,657 | +0.00% |
| 2026-08-10 | 22.6 | 22.8 | 22.2 | 22.4 | 1,116,160 | -0.44% |
| 2026-08-09 | 23.1 | 23.1 | 22.4 | 22.5 | 1,055,980 | -2.17% |
| 2026-08-06 | 23 | 23.7 | 22.9 | 23 | 1,765,435 | -2.13% |
| 2026-08-04 | 23.5 | 23.9 | 23.4 | 23.5 | 2,417,337 | +0.00% |
| 2026-08-03 | 23.5 | 23.8 | 23.3 | 23.5 | 2,661,423 | +0.86% |
| 2026-08-02 | 23.3 | 23.6 | 23.1 | 23.3 | 1,495,394 | +0.43% |
| 2026-07-30 | 23.5 | 23.5 | 23 | 23.2 | 797,527 | +0.00% |
| 2026-07-29 | 23.6 | 24 | 23.1 | 23.2 | 2,986,189 | -0.85% |
| 2026-07-28 | 23.4 | 23.5 | 23 | 23.4 | 1,371,147 | +2.63% |
| 2026-07-27 | 22.8 | 23.1 | 22.7 | 22.8 | 570,774 | +0.88% |
| 2026-07-26 | 21.8 | 23 | 21.8 | 22.6 | 830,012 | -0.88% |
| 2026-07-23 | 23.3 | 23.3 | 22.8 | 22.8 | 1,325,617 | -1.72% |
| 2026-07-22 | 23.5 | 23.7 | 23 | 23.2 | 1,732,414 | -1.28% |
| 2026-07-21 | 23.5 | 23.8 | 23.4 | 23.5 | 2,389,713 | +0.86% |
| 2026-07-20 | 23 | 23.5 | 23 | 23.3 | 1,248,093 | +1.30% |
| 2026-07-19 | 23.1 | 23.2 | 22.9 | 23 | 1,320,629 | +0.00% |
| 2026-07-16 | 23.3 | 23.3 | 22.9 | 23 | 1,120,510 | -0.43% |
| 2026-07-15 | 23.7 | 23.7 | 23 | 23.1 | 1,387,022 | -1.70% |
| 2026-07-14 | 23.5 | 23.8 | 23.1 | 23.5 | 2,472,211 | +1.73% |
| 2026-07-13 | 23.1 | 23.4 | 22.9 | 23.1 | 1,313,875 | +0.00% |
| 2026-07-12 | 23.7 | 24 | 23 | 23.1 | 2,563,482 | -1.28% |
| 2026-07-09 | 23.4 | 24 | 23.3 | 23.4 | 2,360,331 | -2.09% |
| 2026-07-08 | 23.9 | 24.4 | 23.8 | 23.9 | 4,839,455 | +0.42% |
| 2026-07-07 | 23.8 | 24 | 23.3 | 23.8 | 3,631,180 | +1.28% |
| 2026-07-06 | 23.5 | 24.6 | 23.3 | 23.5 | 3,005,415 | +0.00% |
| 2026-07-05 | 23 | 23.6 | 22.9 | 23.5 | 2,203,860 | +2.62% |
| 2026-07-02 | 23.5 | 23.5 | 22.8 | 22.9 | 1,742,226 | -1.72% |
| 2026-06-30 | 23.3 | 24 | 23.2 | 23.3 | 2,222,555 | -0.85% |
| 2026-06-29 | 23.5 | 23.7 | 22.7 | 23.5 | 3,586,483 | +3.07% |
| 2026-06-28 | 22.9 | 23.2 | 22.6 | 22.8 | 1,686,753 | -0.44% |
| 2026-06-25 | 21.8 | 23 | 21.8 | 22.9 | 1,205,453 | +4.57% |
| 2026-06-24 | 22.2 | 22.4 | 21.8 | 21.9 | 1,392,157 | -0.90% |
| 2026-06-23 | 22.2 | 22.3 | 21.6 | 22.1 | 1,038,446 | +0.45% |
| 2026-06-22 | 22 | 22.8 | 21.8 | 22 | 1,836,818 | -3.08% |
| 2026-06-21 | 23.3 | 23.5 | 22.7 | 22.7 | 2,658,450 | -2.16% |
| 2026-06-18 | 23.2 | 23.9 | 23.1 | 23.2 | 3,430,893 | -0.43% |
| 2026-06-17 | 23.3 | 23.8 | 22.4 | 23.3 | 7,061,932 | +4.48% |
| 2026-06-16 | 22.3 | 22.4 | 21.4 | 22.3 | 1,919,175 | +3.72% |
| 2026-06-15 | 22 | 22 | 21.4 | 21.5 | 1,692,943 | -1.38% |
| 2026-06-14 | 21.8 | 22.1 | 21.7 | 21.8 | 1,489,353 | +0.00% |
| 2026-06-11 | 22.3 | 22.4 | 21.6 | 21.8 | 2,195,246 | -1.36% |
| 2026-06-10 | 21.8 | 22.6 | 21.8 | 22.1 | 1,923,467 | +1.84% |
| 2026-06-09 | 21.4 | 21.9 | 21.1 | 21.7 | 1,515,385 | +1.88% |
| 2026-06-08 | 22 | 22.3 | 20.6 | 21.3 | 2,054,585 | -3.18% |
| 2026-06-07 | 22.7 | 22.7 | 21.9 | 22 | 2,807,627 | -1.35% |
| 2026-06-04 | 22.2 | 22.8 | 22.2 | 22.3 | 2,469,647 | -1.33% |
| 2026-06-03 | 22.8 | 23.2 | 22.5 | 22.6 | 2,676,018 | -0.88% |
| 2026-06-02 | 22.4 | 23.3 | 22.4 | 22.8 | 2,473,633 | +1.79% |
| 2026-06-01 | 23 | 23 | 22 | 22.4 | 2,696,349 | -0.44% |
| 2026-05-24 | 23.8 | 23.8 | 22.3 | 22.5 | 3,683,374 | -4.26% |
| 2026-05-23 | 22.9 | 24.3 | 22.8 | 23.5 | 5,683,685 | +2.62% |
| 2026-05-21 | 22.9 | 23.6 | 22.5 | 22.9 | 4,236,145 | +1.78% |
| 2026-05-20 | 22.5 | 23.5 | 21 | 22.5 | 4,739,963 | -0.44% |
| 2026-05-19 | 22.6 | 24.1 | 22.2 | 22.6 | 2,270,454 | -5.04% |
| 2026-05-18 | 24 | 24.6 | 23.2 | 23.8 | 1,893,667 | -2.86% |
| 2026-05-17 | 24.5 | 25 | 24.4 | 24.5 | 1,506,456 | -1.61% |
| 2026-05-14 | 25 | 25.8 | 24.7 | 24.9 | 3,211,758 | -0.40% |
| 2026-05-13 | 25 | 25.5 | 23.9 | 25 | 3,864,562 | +4.60% |
| 2026-05-12 | 24.5 | 24.5 | 23.7 | 23.9 | 2,169,043 | -2.05% |
| 2026-05-11 | 24.4 | 25.5 | 24.1 | 24.4 | 3,394,325 | -2.40% |
| 2026-05-10 | 25.4 | 25.7 | 24.4 | 25 | 3,004,921 | -0.79% |
| 2026-05-07 | 25.2 | 25.5 | 24 | 25.2 | 3,572,546 | +5.44% |
| 2026-05-06 | 22 | 23.9 | 22 | 23.9 | 5,238,597 | +9.63% |
| 2026-05-05 | 22.2 | 22.4 | 21.6 | 21.8 | 2,429,893 | -1.36% |
| 2026-05-04 | 22 | 22.5 | 21.5 | 22.1 | 3,311,007 | +1.84% |
| 2026-05-03 | 19.9 | 21.7 | 19.9 | 21.7 | 4,543,197 | +9.60% |