📋 MAKSONSPIN Maksons Spinning Mills PLC.

Everything recorded between two dates · 1 Jan 2026 → 23 Sep 2026 · 172 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
+20.83%
4.80 → 5.80 (+1.00 tk)
Highest
7.00
25 Mar 2026
Lowest
4.30
25 Jan 2026
Up and down days
55 / 58
59 unchanged · 172 sessions
📊 Against the rest of the market
MAKSONSPIN +20.83%
DSEX index +13.96%
Textile (58 companies) +35.12%
Ahead of the index by +6.87%
🎢 How rough the ride was
Deepest fall from a peak -20.29% 24 Mar 2026 → 28 Apr 2026
Swing, yearly basis 47.6%
Best single day +9.84% 28 Jul 2026
Worst single day -6.78% 1 Mar 2026
Longest run of rises 4 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 57,120,517
Average per day 332,096
Money traded, total 345.5 mn tk
Number of trades 21,782
Busiest day 2,906,073 28 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
6 Sep 2026 · trend break sell 6.00
30 Aug 2026 · trend break sell 6.00
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
23 Sep 2026 5.70 5.80 5.70 5.80 0.00% 112,297 73 0.65
22 Sep 2026 5.80 5.90 5.70 5.80 0.00% 158,060 69 0.91
21 Sep 2026 5.90 6.00 5.70 5.80 -1.69% 164,769 94 0.96
20 Sep 2026 5.90 6.00 5.80 5.90 0.00% 241,680 93 1.43
17 Sep 2026 5.80 6.00 5.70 5.90 +1.72% 74,640 60 0.44
16 Sep 2026 5.80 5.90 5.70 5.80 0.00% 90,050 75 0.52
15 Sep 2026 5.70 6.00 5.70 5.80 +1.75% 154,247 93 0.89
14 Sep 2026 5.90 6.00 5.60 5.70 -3.39% 227,762 115 1.31
13 Sep 2026 6.00 6.20 5.80 5.90 -1.67% 421,448 108 2.51
10 Sep 2026 6.00 6.20 6.00 6.00 0.00% 95,060 54 0.57
9 Sep 2026 6.10 6.20 6.00 6.00 -1.64% 150,373 52 0.91
8 Sep 2026 6.10 6.30 6.00 6.10 0.00% 113,218 79 0.70
7 Sep 2026 6.00 6.40 6.00 6.10 +1.67% 230,713 106 1.41
6 Sep 2026 6.30 6.40 6.00 6.00 -6.25% 123,021 70 0.75
3 Sep 2026 6.40 6.50 6.20 6.40 0.00% 229,424 107 1.45
2 Sep 2026 6.20 6.50 6.30 6.40 +1.59% 421,539 179 2.70
1 Sep 2026 6.00 6.50 6.00 6.30 +5.00% 287,919 178 1.81
31 Aug 2026 6.00 6.20 6.00 6.00 0.00% 57,430 62 0.35
30 Aug 2026 6.20 6.30 6.00 6.00 -3.23% 454,790 180 2.75
27 Aug 2026 6.10 6.30 6.00 6.20 +1.64% 251,162 144 1.55
25 Aug 2026 5.90 6.20 5.90 6.10 +3.39% 260,728 131 1.58
24 Aug 2026 6.10 6.20 5.90 5.90 -4.84% 185,677 101 1.12
23 Aug 2026 6.40 6.40 6.00 6.20 -4.62% 499,099 193 3.11
20 Aug 2026 6.40 6.50 6.30 6.50 +1.56% 107,263 57 0.69
19 Aug 2026 6.50 6.50 6.30 6.40 -1.54% 290,222 127 1.87
18 Aug 2026 6.60 6.80 6.40 6.50 -1.52% 238,260 165 1.57
17 Aug 2026 6.90 7.00 6.50 6.60 -2.94% 966,992 294 6.59
16 Aug 2026 6.60 7.00 6.60 6.80 +3.03% 1,366,570 543 9.39
13 Aug 2026 6.40 6.60 6.40 6.60 +3.12% 501,046 198 3.28
12 Aug 2026 6.40 6.60 6.30 6.40 0.00% 1,178,032 277 7.61
11 Aug 2026 6.30 6.60 6.30 6.40 +1.59% 423,636 159 2.73
10 Aug 2026 6.30 6.40 6.20 6.30 0.00% 223,738 123 1.41
9 Aug 2026 6.40 6.50 6.30 6.30 -1.56% 336,868 142 2.14
6 Aug 2026 6.40 6.60 6.30 6.40 -1.54% 407,171 149 2.62
4 Aug 2026 6.40 6.60 6.40 6.50 +1.56% 654,848 164 4.25
3 Aug 2026 6.50 6.60 6.30 6.40 0.00% 472,617 191 3.03
2 Aug 2026 6.50 6.60 6.30 6.40 0.00% 921,396 228 5.94
30 Jul 2026 6.60 6.60 6.30 6.40 -1.54% 635,422 185 4.07
29 Jul 2026 6.90 6.90 6.40 6.50 -2.99% 758,199 290 4.99
28 Jul 2026 6.10 6.70 6.10 6.70 +9.84% 2,906,073 786 18.99
27 Jul 2026 6.00 6.10 5.90 6.10 +1.67% 351,624 108 2.12
26 Jul 2026 6.00 6.00 5.90 6.00 +1.69% 234,136 128 1.38
23 Jul 2026 6.00 6.10 5.90 5.90 -1.67% 427,379 118 2.55
22 Jul 2026 6.00 6.10 5.90 6.00 0.00% 791,162 194 4.77
21 Jul 2026 5.80 6.00 5.80 6.00 +3.45% 384,027 99 2.28
20 Jul 2026 5.90 5.90 5.80 5.80 -1.69% 236,868 86 1.38
19 Jul 2026 5.80 6.00 5.70 5.90 +3.51% 631,196 120 3.74
16 Jul 2026 5.80 5.90 5.70 5.70 -1.72% 205,109 86 1.19
15 Jul 2026 5.80 5.90 5.70 5.80 0.00% 220,962 92 1.28
14 Jul 2026 5.80 6.00 5.70 5.80 0.00% 502,737 136 2.93
13 Jul 2026 5.80 5.90 5.70 5.80 +1.75% 277,702 116 1.61
12 Jul 2026 6.10 6.10 5.70 5.70 -5.00% 829,411 194 4.83
9 Jul 2026 5.80 6.10 5.80 6.00 +1.69% 563,246 160 3.38
8 Jul 2026 6.00 6.00 5.80 5.90 0.00% 271,266 79 1.60
7 Jul 2026 5.90 6.00 5.80 5.90 0.00% 629,246 133 3.69
6 Jul 2026 6.00 6.20 5.90 5.90 0.00% 987,128 212 5.98
5 Jul 2026 5.90 6.00 5.80 5.90 0.00% 265,661 111 1.57
2 Jul 2026 5.90 6.00 5.80 5.90 0.00% 195,327 96 1.15
30 Jun 2026 6.00 6.20 5.80 5.90 +1.72% 738,152 221 4.46
29 Jun 2026 5.80 5.90 5.70 5.80 0.00% 317,318 140 1.84
28 Jun 2026 5.80 6.00 5.80 5.80 0.00% 472,809 114 2.75
25 Jun 2026 5.70 5.90 5.70 5.80 +3.57% 180,866 136 1.05
24 Jun 2026 5.90 5.90 5.50 5.60 -1.75% 505,045 168 2.85
23 Jun 2026 5.70 5.90 5.70 5.70 -1.72% 589,601 210 3.36
22 Jun 2026 5.90 6.00 5.70 5.80 -1.69% 272,622 121 1.59
21 Jun 2026 5.90 6.30 5.80 5.90 -1.67% 1,093,366 221 6.63
18 Jun 2026 6.10 6.20 5.90 6.00 -1.64% 339,792 166 2.06
17 Jun 2026 6.10 6.20 5.90 6.10 +1.67% 658,768 214 3.99
16 Jun 2026 6.20 6.20 5.90 6.00 -3.23% 462,974 170 2.78
15 Jun 2026 6.00 6.30 6.00 6.20 +1.64% 658,155 187 4.11
14 Jun 2026 5.90 6.20 5.80 6.10 +3.39% 856,575 218 5.18
11 Jun 2026 5.80 5.90 5.80 5.90 +3.51% 307,640 133 1.81
10 Jun 2026 5.80 5.80 5.60 5.70 +1.79% 341,783 211 1.96
9 Jun 2026 6.00 6.00 5.60 5.60 -3.45% 1,062,116 271 6.01
8 Jun 2026 6.00 6.00 5.80 5.80 -1.69% 291,878 140 1.72
7 Jun 2026 6.20 6.40 5.90 5.90 -4.84% 936,715 283 5.80
4 Jun 2026 5.80 6.20 5.80 6.20 +8.77% 1,703,144 413 10.41
3 Jun 2026 5.60 5.80 5.60 5.70 +1.79% 248,084 113 1.42
2 Jun 2026 5.60 5.70 5.60 5.60 0.00% 122,887 74 0.69
1 Jun 2026 5.70 5.70 5.50 5.60 0.00% 59,542 46 0.33
24 May 2026 5.60 5.70 5.60 5.60 0.00% 90,765 40 0.51
23 May 2026 5.60 5.70 5.50 5.60 0.00% 134,299 75 0.75
21 May 2026 5.60 5.70 5.50 5.60 0.00% 233,223 80 1.29
20 May 2026 5.60 5.70 5.50 5.60 0.00% 205,987 73 1.15
19 May 2026 5.60 5.70 5.50 5.60 0.00% 140,428 45 0.79
18 May 2026 5.70 5.70 5.60 5.60 -1.75% 85,152 51 0.48
17 May 2026 5.90 5.90 5.70 5.70 -1.72% 69,653 68 0.40
14 May 2026 5.60 5.80 5.60 5.80 +3.57% 199,858 85 1.14
13 May 2026 5.60 5.70 5.50 5.60 0.00% 108,195 49 0.61
12 May 2026 5.60 5.70 5.50 5.60 0.00% 88,647 54 0.49
11 May 2026 5.60 5.70 5.50 5.60 0.00% 125,684 65 0.70
10 May 2026 5.70 5.90 5.50 5.60 -1.75% 24,096 38 0.14
7 May 2026 5.90 5.90 5.60 5.70 0.00% 117,407 58 0.67
6 May 2026 5.50 5.90 5.50 5.70 +3.64% 455,380 150 2.62
5 May 2026 5.50 5.60 5.50 5.50 0.00% 144,003 61 0.79
4 May 2026 5.50 5.70 5.40 5.50 0.00% 88,238 58 0.49
3 May 2026 5.60 5.70 5.40 5.50 -1.79% 122,391 77 0.68
30 Apr 2026 5.60 5.70 5.50 5.60 0.00% 122,888 84 0.68
29 Apr 2026 5.50 5.70 5.50 5.60 +1.82% 276,689 96 1.53
28 Apr 2026 5.70 5.70 5.50 5.50 -3.51% 123,207 94 0.68
27 Apr 2026 5.80 5.80 5.70 5.70 0.00% 92,302 47 0.53
26 Apr 2026 5.90 5.90 5.70 5.70 0.00% 199,316 108 1.14
23 Apr 2026 5.90 5.90 5.70 5.70 -1.72% 192,523 81 1.11
22 Apr 2026 5.90 6.00 5.80 5.80 -1.69% 211,430 108 1.24
21 Apr 2026 6.00 6.00 5.80 5.90 0.00% 156,774 52 0.92
20 Apr 2026 6.00 6.00 5.80 5.90 0.00% 70,674 49 0.42
19 Apr 2026 5.90 6.00 5.80 5.90 0.00% 125,639 64 0.74
16 Apr 2026 6.20 6.20 5.80 5.90 0.00% 144,981 84 0.86
15 Apr 2026 6.00 6.00 5.80 5.90 +1.72% 217,718 69 1.29
13 Apr 2026 5.80 6.00 5.80 5.80 0.00% 64,745 47 0.38
12 Apr 2026 5.90 6.00 5.70 5.80 -1.69% 250,251 87 1.45
9 Apr 2026 6.10 6.10 5.80 5.90 -1.67% 277,276 104 1.65
8 Apr 2026 6.00 6.30 6.00 6.00 +3.45% 304,342 129 1.85
7 Apr 2026 6.00 6.00 5.80 5.80 -1.69% 125,101 70 0.73
6 Apr 2026 5.80 6.10 5.80 5.90 +1.72% 105,516 101 0.62
5 Apr 2026 6.20 6.30 5.80 5.80 -6.45% 372,647 148 2.19
2 Apr 2026 6.30 6.30 6.20 6.20 -1.59% 186,771 92 1.16
1 Apr 2026 6.20 6.40 6.20 6.30 +1.61% 177,133 107 1.11
31 Mar 2026 6.40 6.50 6.10 6.20 -4.62% 401,423 155 2.51
30 Mar 2026 6.50 6.70 6.40 6.50 -1.52% 243,665 121 1.59
29 Mar 2026 6.30 6.60 6.30 6.60 +1.54% 187,215 152 1.22
25 Mar 2026 6.90 7.00 6.30 6.50 -5.80% 423,284 226 2.76
24 Mar 2026 6.80 6.90 6.70 6.90 +2.99% 359,797 179 2.46
16 Mar 2026 6.40 6.80 6.30 6.70 +8.06% 1,761,367 462 11.71
15 Mar 2026 6.10 6.40 6.00 6.20 +3.33% 306,848 183 1.92
12 Mar 2026 6.00 6.20 6.00 6.00 0.00% 140,285 84 0.84
11 Mar 2026 6.10 6.20 5.90 6.00 0.00% 148,199 95 0.90
10 Mar 2026 6.00 6.10 5.90 6.00 +3.45% 179,865 79 1.08
9 Mar 2026 5.70 6.00 5.50 5.80 0.00% 189,259 114 1.09
8 Mar 2026 6.10 6.10 5.70 5.80 -3.33% 219,865 135 1.27
5 Mar 2026 6.20 6.60 5.90 6.00 -1.64% 675,299 327 4.23
4 Mar 2026 5.60 6.10 5.50 6.10 +8.93% 862,217 182 5.17
3 Mar 2026 6.00 6.20 5.60 5.60 -3.45% 271,012 122 1.55
2 Mar 2026 5.60 6.00 5.60 5.80 +5.45% 553,524 185 3.28
1 Mar 2026 5.80 5.80 5.40 5.50 -6.78% 323,418 134 1.80
26 Feb 2026 6.00 6.10 5.80 5.90 0.00% 246,422 65 1.45
25 Feb 2026 6.10 6.10 5.90 5.90 -1.67% 77,465 58 0.46
24 Feb 2026 5.90 6.20 5.70 6.00 +1.69% 286,607 113 1.70
23 Feb 2026 6.00 6.00 5.80 5.90 +1.72% 133,649 82 0.79
22 Feb 2026 5.60 6.00 5.60 5.80 +3.57% 97,933 62 0.57
19 Feb 2026 5.70 6.20 5.50 5.60 -6.67% 173,493 117 0.98
18 Feb 2026 6.30 6.30 5.90 6.00 -1.64% 261,968 154 1.58
17 Feb 2026 6.40 6.40 6.10 6.10 -3.17% 400,845 189 2.46
16 Feb 2026 5.90 6.30 5.90 6.30 +8.62% 646,534 292 4.05
15 Feb 2026 5.50 5.80 5.50 5.80 +9.43% 462,271 133 2.63
10 Feb 2026 5.00 5.40 5.00 5.30 +6.00% 272,628 176 1.44
9 Feb 2026 5.00 5.10 4.80 5.00 0.00% 231,320 104 1.15
8 Feb 2026 5.00 5.10 4.90 5.00 0.00% 17,055 17 0.09
5 Feb 2026 4.90 5.10 4.90 5.00 +2.04% 51,563 58 0.26
3 Feb 2026 4.80 5.10 4.80 4.90 +2.08% 56,009 64 0.28
2 Feb 2026 5.00 5.10 4.80 4.80 0.00% 120,456 68 0.60
1 Feb 2026 4.70 4.90 4.70 4.80 0.00% 98,016 67 0.47
29 Jan 2026 4.90 5.20 4.70 4.80 -2.04% 76,574 57 0.37
28 Jan 2026 5.30 5.30 4.80 4.90 -3.92% 151,868 104 0.76
27 Jan 2026 4.80 5.10 4.60 5.10 +8.51% 829,437 229 4.11
26 Jan 2026 4.30 4.80 4.30 4.70 +6.82% 196,960 110 0.93
25 Jan 2026 4.60 4.80 4.30 4.40 -6.38% 119,183 92 0.54
22 Jan 2026 4.80 4.80 4.60 4.70 0.00% 87,021 59 0.40
21 Jan 2026 4.70 4.80 4.70 4.70 0.00% 31,728 37 0.15
20 Jan 2026 4.90 4.90 4.70 4.70 -2.08% 47,677 38 0.23
19 Jan 2026 4.70 4.90 4.70 4.80 +2.13% 75,138 60 0.36
18 Jan 2026 4.80 4.80 4.60 4.70 0.00% 57,811 32 0.27
15 Jan 2026 4.90 4.90 4.70 4.70 -2.08% 79,596 41 0.38
14 Jan 2026 4.70 4.90 4.70 4.80 0.00% 16,568 29 0.08
13 Jan 2026 4.70 4.80 4.70 4.80 +2.13% 69,325 32 0.33
12 Jan 2026 4.80 4.90 4.60 4.70 -2.08% 73,027 55 0.34
11 Jan 2026 4.80 4.90 4.70 4.80 0.00% 84,433 74 0.41
8 Jan 2026 4.60 4.90 4.60 4.80 0.00% 47,804 55 0.23
6 Jan 2026 4.90 4.90 4.80 4.80 -2.04% 139,173 90 0.67
5 Jan 2026 4.90 5.00 4.80 4.90 0.00% 57,916 58 0.28
4 Jan 2026 5.00 5.00 4.80 4.90 0.00% 37,682 41 0.19
1 Jan 2026 4.70 5.00 4.70 4.90 +2.08% 112,013 55 0.55

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.