Malek Spinning Mills PLC. (DSE:MALEKSPIN)
Bangladesh
· Delayed Price · Currency is BDT 33.80
+0.20 (0.60%)
At close: Aug 28, 2025
Malek Spinning Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 34.00 | 34.60 | 33.70 | 33.80 | 33.80 | 0.60% | 3,712,744 |
| Aug 27, 2025 | 33.80 | 34.30 | 33.20 | 33.60 | 33.60 | -0.59% | 4,323,509 |
| Aug 26, 2025 | 34.00 | 35.20 | 33.60 | 33.80 | 33.80 | -0.88% | 8,618,646 |
| Aug 25, 2025 | 33.90 | 35.40 | 33.00 | 34.10 | 34.10 | 1.79% | 6,794,561 |
| Aug 24, 2025 | 30.50 | 33.50 | 30.50 | 33.50 | 33.50 | 9.84% | 11,631,680 |
| Aug 21, 2025 | 30.80 | 30.90 | 30.20 | 30.50 | 30.50 | -0.97% | 3,015,054 |
| Aug 20, 2025 | 31.20 | 31.70 | 30.60 | 30.80 | 30.80 | -0.96% | 4,446,467 |
| Aug 19, 2025 | 31.10 | 31.70 | 30.30 | 31.10 | 31.10 | - | 5,487,891 |
| Aug 18, 2025 | 31.50 | 31.90 | 31.00 | 31.10 | 31.10 | - | 5,535,806 |
| Aug 17, 2025 | 30.00 | 31.40 | 29.80 | 31.10 | 31.10 | 4.71% | 6,049,135 |
| Aug 14, 2025 | 30.10 | 30.50 | 29.40 | 29.70 | 29.70 | -1.00% | 3,102,621 |
| Aug 13, 2025 | 28.80 | 30.40 | 28.70 | 30.00 | 30.00 | 3.81% | 3,757,532 |
| Aug 12, 2025 | 32.00 | 32.00 | 28.80 | 28.90 | 28.90 | -4.62% | 4,402,762 |
| Aug 11, 2025 | 31.60 | 31.70 | 29.90 | 30.30 | 30.30 | -3.81% | 5,419,140 |
| Aug 10, 2025 | 30.80 | 32.10 | 30.00 | 31.50 | 31.50 | 3.62% | 6,843,231 |
| Aug 7, 2025 | 30.60 | 31.50 | 30.00 | 30.40 | 30.40 | - | 5,390,001 |
| Aug 6, 2025 | 28.20 | 30.60 | 28.20 | 30.40 | 30.40 | 8.57% | 7,395,418 |
| Aug 4, 2025 | 29.20 | 29.60 | 27.80 | 28.00 | 28.00 | -3.45% | 4,990,649 |
| Aug 3, 2025 | 27.30 | 29.20 | 27.30 | 29.00 | 29.00 | 9.02% | 8,710,706 |
| Jul 31, 2025 | 26.10 | 26.90 | 25.60 | 26.60 | 26.60 | 2.70% | 3,994,736 |
| Jul 30, 2025 | 25.10 | 26.10 | 24.70 | 25.90 | 25.90 | 4.02% | 2,733,292 |
| Jul 29, 2025 | 24.00 | 25.90 | 24.00 | 24.90 | 24.90 | 4.18% | 5,066,300 |
| Jul 28, 2025 | 23.70 | 24.20 | 23.70 | 23.90 | 23.90 | 1.70% | 1,035,881 |
| Jul 27, 2025 | 23.70 | 23.80 | 23.40 | 23.50 | 23.50 | -0.84% | 992,124 |
| Jul 24, 2025 | 23.90 | 24.10 | 23.60 | 23.70 | 23.70 | -0.42% | 1,227,473 |
| Jul 23, 2025 | 23.70 | 24.10 | 23.60 | 23.80 | 23.80 | 0.42% | 1,455,228 |
| Jul 22, 2025 | 24.30 | 24.30 | 23.60 | 23.70 | 23.70 | -0.84% | 845,265 |
| Jul 21, 2025 | 24.50 | 24.50 | 23.80 | 23.90 | 23.90 | -2.05% | 1,146,492 |
| Jul 20, 2025 | 24.00 | 24.50 | 24.00 | 24.40 | 24.40 | 2.52% | 1,677,527 |
| Jul 17, 2025 | 23.90 | 24.20 | 23.70 | 23.80 | 23.80 | -0.42% | 1,008,020 |
| Jul 16, 2025 | 23.70 | 24.00 | 23.60 | 23.90 | 23.90 | 1.27% | 754,332 |
| Jul 15, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 23.60 | - | 610,660 |
| Jul 14, 2025 | 23.60 | 23.80 | 23.50 | 23.60 | 23.60 | 0.85% | 714,900 |
| Jul 13, 2025 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | -2.09% | 1,268,393 |
| Jul 10, 2025 | 24.30 | 24.60 | 23.70 | 23.90 | 23.90 | -0.83% | 1,516,924 |
| Jul 9, 2025 | 24.00 | 24.40 | 23.80 | 24.10 | 24.10 | 0.42% | 899,337 |
| Jul 8, 2025 | 24.40 | 24.40 | 23.20 | 24.00 | 24.00 | -1.64% | 1,261,777 |
| Jul 7, 2025 | 24.20 | 24.70 | 24.20 | 24.40 | 24.40 | 0.83% | 767,796 |
| Jul 3, 2025 | 23.50 | 24.50 | 23.40 | 24.20 | 24.20 | 3.42% | 1,899,490 |
| Jul 2, 2025 | 23.20 | 23.50 | 23.10 | 23.40 | 23.40 | 1.30% | 650,448 |
| Jun 30, 2025 | 23.30 | 23.30 | 22.90 | 23.10 | 23.10 | -0.86% | 695,940 |
| Jun 29, 2025 | 23.40 | 23.50 | 23.20 | 23.30 | 23.30 | - | 486,991 |
| Jun 26, 2025 | 23.10 | 23.40 | 23.00 | 23.30 | 23.30 | 1.30% | 587,746 |
| Jun 25, 2025 | 22.70 | 23.10 | 22.60 | 23.00 | 23.00 | 1.32% | 295,161 |
| Jun 24, 2025 | 22.70 | 22.90 | 22.60 | 22.70 | 22.70 | 0.89% | 318,720 |
| Jun 23, 2025 | 22.50 | 22.70 | 22.50 | 22.50 | 22.50 | 0.45% | 249,467 |
| Jun 22, 2025 | 22.60 | 22.80 | 22.30 | 22.40 | 22.40 | -2.18% | 362,789 |
| Jun 19, 2025 | 23.10 | 23.20 | 22.90 | 22.90 | 22.90 | -0.87% | 524,180 |
| Jun 18, 2025 | 22.80 | 23.20 | 22.80 | 23.10 | 23.10 | 0.87% | 310,625 |
| Jun 17, 2025 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | -1.72% | 535,753 |