DSE : MIRAKHTER
Mir Akhter Hossain Limited — Price history
Heavy Construction Other Than Building Construction Contractors · Bangladesh
Last price 25 BDT (At close: Oct 29, 2026) · Market cap 3.02B
Latest research: Mir Akhter Hossain financial analysis: JV-funded growth, Tk 20.6bn debt and FY2026 EPS of -Tk 6.58 (Oct 2026) · Mir Akhter Hossain: a contractor earning mainly through joint ventures, with Tk 20.6bn of debt and an FY2026 loss
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Mir Akhter Hossain Limited (MIRAKHTER) closed at 25 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 | 25.5 | 25.5 | 24.9 | 25 | 406,502 | -2.34% |
| 2026-10-28 | 25.2 | 26 | 25 | 25.6 | 250,965 | +0.79% |
| 2026-10-27 | 28 | 28 | 25 | 25.4 | 943,330 | -12.41% |
| 2026-10-26 | 30.2 | 30.3 | 28.7 | 29 | 141,996 | -3.65% |
| 2026-10-25 | 30.9 | 30.9 | 30 | 30.1 | 100,884 | -2.59% |
| 2026-10-19 | 31.2 | 31.7 | 30.5 | 30.9 | 139,901 | -2.83% |
| 2026-10-17 | 31.6 | 32.5 | 31.6 | 31.8 | 51,644 | -0.62% |
| 2026-10-15 | 30.2 | 32.3 | 30.2 | 32 | 176,883 | +4.23% |
| 2026-10-14 | 31 | 31.1 | 30.2 | 30.7 | 103,637 | +1.66% |
| 2026-10-13 | 31 | 31 | 30 | 30.2 | 102,575 | -0.33% |
| 2026-10-12 | 31.4 | 31.5 | 29.9 | 30.3 | 233,240 | -3.50% |
| 2026-10-11 | 32.6 | 32.7 | 31.2 | 31.4 | 150,482 | -1.88% |
| 2026-10-08 | 32 | 32.9 | 31.9 | 32 | 89,223 | -1.23% |
| 2026-10-07 | 32 | 32.8 | 32 | 32.4 | 82,091 | +0.31% |
| 2026-10-06 | 32 | 33 | 31.8 | 32.3 | 166,833 | +0.94% |
| 2026-10-05 | 33.2 | 33.5 | 31.7 | 32 | 132,092 | -3.32% |
| 2026-10-04 | 33.9 | 34.4 | 32.6 | 33.1 | 149,741 | -2.93% |
| 2026-10-01 | 34.6 | 35.4 | 33.9 | 34.1 | 227,168 | -0.87% |
| 2026-09-30 | 34.5 | 34.7 | 33.9 | 34.4 | 120,254 | +1.18% |
| 2026-09-29 | 34.4 | 34.8 | 33.9 | 34 | 234,189 | -1.45% |
| 2026-09-28 | 34.8 | 35.2 | 34.3 | 34.5 | 224,168 | -0.58% |
| 2026-09-27 | 35.1 | 35.2 | 34.5 | 34.7 | 216,973 | -1.14% |
| 2026-09-24 | 36.5 | 36.6 | 34.9 | 35.1 | 383,819 | -3.57% |
| 2026-09-23 | 34.7 | 36.7 | 34.6 | 36.4 | 694,757 | +6.12% |
| 2026-09-22 | 33.8 | 35 | 33.8 | 34.3 | 218,706 | +0.88% |
| 2026-09-21 | 35 | 35 | 33.9 | 34 | 457,996 | -2.86% |
| 2026-09-20 | 35 | 35.6 | 34.3 | 35 | 325,487 | +0.86% |
| 2026-09-17 | 34.7 | 34.9 | 31.4 | 34.7 | 615,056 | +8.44% |
| 2026-09-16 | 31.7 | 32.5 | 31 | 32 | 203,768 | +1.27% |
| 2026-09-15 | 30.8 | 31.8 | 30.3 | 31.6 | 192,377 | +4.98% |
| 2026-09-14 | 30.1 | 31.6 | 29.9 | 30.1 | 128,124 | -3.53% |
| 2026-09-13 | 32.4 | 32.5 | 30.9 | 31.2 | 170,468 | -3.70% |
| 2026-09-10 | 33.4 | 33.6 | 32.1 | 32.4 | 134,839 | -2.41% |
| 2026-09-09 | 33.2 | 33.6 | 32.7 | 33.2 | 209,869 | +0.30% |
| 2026-09-08 | 33.6 | 34.4 | 32.9 | 33.1 | 157,496 | -1.49% |
| 2026-09-07 | 33.6 | 34.2 | 32.6 | 33.6 | 296,376 | -0.59% |
| 2026-09-06 | 35.7 | 35.7 | 33.7 | 33.8 | 206,250 | -4.79% |
| 2026-09-03 | 35.5 | 36.5 | 35.4 | 35.5 | 245,096 | -1.66% |
| 2026-09-02 | 35.7 | 36.4 | 35.2 | 36.1 | 286,092 | +1.40% |
| 2026-09-01 | 34.8 | 35.8 | 34.8 | 35.6 | 184,256 | +3.19% |
| 2026-08-31 | 34.5 | 34.9 | 34 | 34.5 | 366,710 | -0.29% |
| 2026-08-30 | 35.8 | 35.8 | 34.5 | 34.6 | 193,613 | -3.35% |
| 2026-08-27 | 35.6 | 36.3 | 35.2 | 35.8 | 201,131 | +1.70% |
| 2026-08-25 | 36 | 36.4 | 35 | 35.2 | 331,465 | -2.22% |
| 2026-08-24 | 37 | 37.1 | 35.7 | 36 | 177,254 | -2.17% |
| 2026-08-23 | 38 | 38.1 | 36.5 | 36.8 | 239,279 | -3.16% |
| 2026-08-20 | 38 | 38.8 | 37.9 | 38 | 178,575 | -0.78% |
| 2026-08-19 | 38.3 | 39.3 | 37.6 | 38.3 | 187,607 | +1.32% |
| 2026-08-18 | 37.8 | 40 | 37.7 | 37.8 | 303,432 | -2.07% |
| 2026-08-17 | 38.6 | 39.9 | 38.2 | 38.6 | 381,412 | -2.03% |
| 2026-08-16 | 41 | 41 | 39.2 | 39.4 | 602,261 | -2.96% |
| 2026-08-13 | 40.6 | 41.1 | 40.4 | 40.6 | 400,008 | -0.73% |
| 2026-08-12 | 40.9 | 41.7 | 40.7 | 40.9 | 454,731 | -0.97% |
| 2026-08-11 | 41.3 | 42 | 41.1 | 41.3 | 455,309 | +0.24% |
| 2026-08-10 | 41.6 | 41.8 | 40.6 | 41.2 | 403,276 | +0.24% |
| 2026-08-09 | 42.1 | 42.1 | 41 | 41.1 | 564,993 | -2.38% |
| 2026-08-06 | 43.3 | 43.5 | 41.9 | 42.1 | 920,383 | -2.55% |
| 2026-08-04 | 42.5 | 43.6 | 42.5 | 43.2 | 1,857,533 | +2.13% |
| 2026-08-03 | 41.8 | 42.5 | 41.8 | 42.3 | 689,231 | +1.20% |
| 2026-08-02 | 42.4 | 42.5 | 41.6 | 41.8 | 524,626 | -0.95% |
| 2026-07-30 | 41.6 | 42.5 | 41.4 | 42.2 | 589,318 | +1.44% |
| 2026-07-29 | 41.6 | 42.7 | 41.4 | 41.6 | 912,953 | -1.19% |
| 2026-07-28 | 42.1 | 42.5 | 41.2 | 42.1 | 899,957 | +0.72% |
| 2026-07-27 | 41.8 | 42.1 | 40.6 | 41.8 | 448,865 | +2.96% |
| 2026-07-26 | 41.7 | 41.7 | 40.3 | 40.6 | 532,861 | -1.46% |
| 2026-07-23 | 42.2 | 42.5 | 41 | 41.2 | 727,919 | -2.37% |
| 2026-07-22 | 42.2 | 43.8 | 42 | 42.2 | 1,264,129 | -2.76% |
| 2026-07-21 | 43.4 | 44.7 | 43.2 | 43.4 | 2,198,581 | -0.46% |
| 2026-07-20 | 42 | 43.9 | 41.6 | 43.6 | 2,436,508 | +3.81% |
| 2026-07-19 | 42.6 | 43.1 | 41.8 | 42 | 1,466,547 | -0.71% |
| 2026-07-16 | 41.2 | 42.5 | 40.5 | 42.3 | 1,436,927 | +3.17% |
| 2026-07-15 | 41 | 41.7 | 40.7 | 41 | 486,462 | -0.24% |
| 2026-07-14 | 41.1 | 42 | 40.6 | 41.1 | 830,750 | -0.24% |
| 2026-07-13 | 42 | 42 | 41 | 41.2 | 595,012 | -1.20% |
| 2026-07-12 | 41.6 | 42.8 | 41.6 | 41.7 | 572,747 | +0.48% |
| 2026-07-09 | 41.5 | 42.1 | 41.4 | 41.5 | 699,579 | -0.72% |
| 2026-07-08 | 42.7 | 42.8 | 41.6 | 41.8 | 661,449 | -1.88% |
| 2026-07-07 | 42 | 43.2 | 41.8 | 42.6 | 1,716,974 | +1.67% |
| 2026-07-06 | 40.7 | 42.3 | 40.7 | 41.9 | 1,035,778 | +2.95% |
| 2026-07-05 | 41.4 | 41.4 | 40.2 | 40.7 | 585,826 | -0.25% |
| 2026-07-02 | 41.7 | 41.8 | 40 | 40.8 | 1,047,822 | -1.45% |
| 2026-06-30 | 41.5 | 41.8 | 41 | 41.4 | 544,890 | +0.73% |
| 2026-06-29 | 41.9 | 42.1 | 40.9 | 41.1 | 888,186 | -1.91% |
| 2026-06-28 | 42.6 | 42.8 | 41.5 | 41.9 | 807,360 | -1.18% |
| 2026-06-25 | 42 | 42.7 | 42 | 42.4 | 764,148 | +1.19% |
| 2026-06-24 | 41.9 | 42 | 41.3 | 41.9 | 523,246 | +0.96% |
| 2026-06-23 | 41.5 | 41.8 | 40.5 | 41.5 | 368,096 | +0.97% |
| 2026-06-22 | 42.2 | 42.5 | 40.9 | 41.1 | 579,980 | -2.84% |
| 2026-06-21 | 43.4 | 43.7 | 42.1 | 42.3 | 1,042,738 | -2.31% |
| 2026-06-18 | 42.4 | 44.2 | 41.9 | 43.3 | 1,757,621 | +3.59% |
| 2026-06-17 | 41.8 | 42.5 | 41.3 | 41.8 | 964,856 | +1.21% |
| 2026-06-16 | 41.3 | 42.7 | 40.9 | 41.3 | 1,094,064 | -2.13% |
| 2026-06-15 | 42.2 | 43.9 | 41.6 | 42.2 | 1,393,524 | -2.54% |
| 2026-06-14 | 43.5 | 43.9 | 42.7 | 43.3 | 1,137,081 | +0.46% |
| 2026-06-11 | 43.1 | 44.4 | 42.7 | 43.1 | 1,640,532 | -1.37% |
| 2026-06-10 | 44.9 | 45.2 | 43.2 | 43.7 | 1,384,520 | -1.58% |
| 2026-06-09 | 44.4 | 45.3 | 43.8 | 44.4 | 2,716,913 | +1.83% |
| 2026-06-08 | 43.6 | 45.3 | 43.3 | 43.6 | 2,244,437 | +0.69% |
| 2026-06-07 | 45.7 | 46 | 43 | 43.3 | 4,125,039 | -4.84% |
| 2026-06-04 | 47 | 48.7 | 44.6 | 45.5 | 3,729,831 | -3.19% |
| 2026-06-03 | 44.3 | 48.5 | 43.3 | 47 | 6,787,045 | +6.58% |
| 2026-06-02 | 43.1 | 44.7 | 43.1 | 44.1 | 2,344,903 | +2.32% |
| 2026-06-01 | 43.1 | 44.7 | 42.7 | 43.1 | 2,096,036 | -1.82% |
| 2026-05-24 | 44.9 | 46.3 | 43.5 | 43.9 | 4,009,997 | -0.45% |
| 2026-05-23 | 45.4 | 45.9 | 43.8 | 44.1 | 4,163,520 | -2.86% |
| 2026-05-21 | 42.2 | 45.7 | 42.2 | 45.4 | 5,107,155 | +8.35% |
| 2026-05-20 | 38.2 | 41.9 | 38.2 | 41.9 | 5,290,826 | +9.97% |
| 2026-05-19 | 38 | 38.6 | 37.5 | 38.1 | 1,414,190 | +0.00% |
| 2026-05-18 | 39.5 | 39.6 | 37.7 | 38.1 | 1,359,792 | -3.30% |
| 2026-05-17 | 38.6 | 41.5 | 38.6 | 39.4 | 3,783,106 | +3.68% |
| 2026-05-14 | 38 | 38.6 | 37.3 | 38 | 1,689,295 | +2.43% |
| 2026-05-13 | 37.6 | 38 | 36.3 | 37.1 | 1,720,385 | -1.07% |
| 2026-05-12 | 37.5 | 39 | 37.3 | 37.5 | 2,018,557 | -1.57% |
| 2026-05-11 | 37.8 | 39.2 | 37.6 | 38.1 | 1,852,134 | +1.06% |
| 2026-05-10 | 39.6 | 39.6 | 37.5 | 37.7 | 1,982,991 | -4.07% |
| 2026-05-07 | 41.2 | 41.2 | 38.5 | 39.3 | 3,615,732 | -4.61% |
| 2026-05-06 | 41.2 | 43.1 | 40.2 | 41.2 | 3,173,666 | -0.96% |
| 2026-05-05 | 40.1 | 42 | 39.1 | 41.6 | 3,890,713 | +4.26% |
| 2026-05-04 | 42.6 | 43.5 | 39.2 | 39.9 | 4,439,208 | -5.23% |
| 2026-05-03 | 38.6 | 42.1 | 37.5 | 42.1 | 4,523,000 | +9.92% |