📋 MHSML Mozaffar Hossain Spinning Mills Ltd.

Everything recorded between two dates · 1 Jan 2026 → 21 Sep 2026 · 171 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
+52.63%
13.30 → 20.30 (+7.00 tk)
Highest
25.80
14 May 2026
Lowest
13.40
1 Jan 2026
Up and down days
80 / 74
17 unchanged · 171 sessions
📊 Against the rest of the market
MHSML +52.63%
DSEX index +13.41%
Textile (57 companies) +34.39%
Ahead of the index by +39.22%
🎢 How rough the ride was
Deepest fall from a peak -25.79% 7 May 2026 → 13 Sep 2026
Swing, yearly basis 41.5%
Best single day +9.63% 6 May 2026
Worst single day -6.25% 8 Mar 2026
Longest run of rises 6 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 265,124,261
Average per day 1,550,434
Money traded, total 5,649.7 mn tk
Number of trades 146,496
Busiest day 7,061,932 17 Jun 2026
💵 Results and dividends
9 Months (to 03/2026) EPS 0.81
Q3 (to 03/2026) EPS 0.32
Dividends declared for nearby years
2025 3%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
16 Sep 2026 · macd cross up buy 20.80
3 Sep 2026 · macd cross up buy 20.80
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 20.90 21.00 20.20 20.30 -2.87% 1,006,399 791 20.64
20 Sep 2026 21.00 21.50 20.70 20.90 -0.48% 963,194 631 20.17
17 Sep 2026 20.80 21.20 20.10 21.00 +0.96% 1,088,771 818 22.50
16 Sep 2026 20.10 21.30 20.10 20.80 +3.48% 1,920,127 1,204 39.82
15 Sep 2026 19.00 20.40 19.20 20.10 +5.79% 787,393 537 15.52
14 Sep 2026 18.70 19.40 18.40 19.00 +1.60% 695,727 515 13.24
13 Sep 2026 19.80 19.80 18.40 18.70 -5.56% 468,732 423 8.97
10 Sep 2026 20.00 20.30 19.60 19.80 -1.00% 487,570 326 9.70
9 Sep 2026 19.90 20.40 19.80 20.00 +0.50% 431,429 333 8.64
8 Sep 2026 20.50 21.80 19.80 19.90 -2.93% 508,642 441 10.36
7 Sep 2026 20.00 20.70 19.10 20.50 +2.50% 490,455 468 9.81
6 Sep 2026 20.80 20.80 19.90 20.00 -3.85% 581,818 470 11.79
3 Sep 2026 21.60 21.80 20.60 20.80 -3.70% 744,192 689 15.76
2 Sep 2026 20.80 21.80 20.90 21.60 +3.85% 981,420 896 21.06
1 Sep 2026 20.60 21.10 20.50 20.80 +0.97% 394,837 352 8.24
31 Aug 2026 20.50 20.80 20.40 20.60 +0.49% 307,993 294 6.35
30 Aug 2026 20.20 20.90 20.10 20.50 +1.49% 644,708 577 13.24
27 Aug 2026 19.90 20.50 20.00 20.20 +1.51% 368,308 359 7.44
25 Aug 2026 20.20 20.50 19.80 19.90 -1.49% 469,341 431 9.41
24 Aug 2026 21.00 21.30 20.00 20.20 -3.81% 586,959 486 12.05
23 Aug 2026 21.50 21.70 20.80 21.00 -2.33% 778,314 503 16.54
20 Aug 2026 21.00 21.70 21.00 21.50 +2.38% 484,412 368 10.33
19 Aug 2026 21.40 21.60 20.50 21.00 -1.87% 1,185,522 723 24.94
18 Aug 2026 21.80 22.20 21.30 21.40 -0.47% 869,353 654 19.01
17 Aug 2026 22.30 22.50 21.30 21.50 -3.59% 1,320,931 858 28.76
16 Aug 2026 22.90 22.90 22.10 22.30 -2.19% 1,039,295 708 23.27
13 Aug 2026 23.10 23.40 22.70 22.80 -1.30% 1,085,791 749 24.92
12 Aug 2026 22.50 23.20 22.50 23.10 +3.13% 1,470,091 791 33.67
11 Aug 2026 22.50 22.80 22.30 22.40 0.00% 1,194,657 695 26.92
10 Aug 2026 22.60 22.80 22.20 22.40 -0.44% 1,116,160 731 25.06
9 Aug 2026 23.10 23.10 22.40 22.50 -2.17% 1,055,980 805 23.97
6 Aug 2026 23.70 23.70 22.90 23.00 -2.13% 1,765,435 1,047 41.02
4 Aug 2026 23.70 23.90 23.40 23.50 0.00% 2,417,337 1,135 57.09
3 Aug 2026 23.50 23.80 23.30 23.50 +0.86% 2,661,423 1,350 62.76
2 Aug 2026 23.30 23.60 23.10 23.30 +0.43% 1,495,394 803 34.92
30 Jul 2026 23.50 23.50 23.00 23.20 0.00% 797,527 562 18.49
29 Jul 2026 23.60 24.00 23.10 23.20 -0.85% 2,986,189 1,523 70.61
28 Jul 2026 23.00 23.50 23.00 23.40 +2.63% 1,371,147 807 31.85
27 Jul 2026 22.90 23.10 22.70 22.80 +0.88% 570,774 436 13.06
26 Jul 2026 21.80 23.00 21.80 22.60 -0.88% 830,012 657 18.83
23 Jul 2026 23.30 23.30 22.80 22.80 -1.72% 1,325,617 890 30.46
22 Jul 2026 23.50 23.70 23.00 23.20 -1.28% 1,732,414 941 40.56
21 Jul 2026 23.50 23.80 23.40 23.50 +0.86% 2,389,713 1,264 56.39
20 Jul 2026 23.00 23.50 23.00 23.30 +1.30% 1,248,093 969 29.05
19 Jul 2026 23.10 23.20 22.90 23.00 0.00% 1,320,629 890 30.46
16 Jul 2026 23.30 23.30 22.90 23.00 -0.43% 1,120,510 761 25.80
15 Jul 2026 23.70 23.70 23.00 23.10 -1.70% 1,387,022 1,021 32.19
14 Jul 2026 23.30 23.80 23.10 23.50 +1.73% 2,472,211 1,407 58.15
13 Jul 2026 23.30 23.40 22.90 23.10 0.00% 1,313,875 1,046 30.39
12 Jul 2026 23.70 24.00 23.00 23.10 -1.28% 2,563,482 1,692 59.70
9 Jul 2026 24.00 24.00 23.30 23.40 -2.09% 2,360,331 1,593 55.62
8 Jul 2026 24.00 24.40 23.80 23.90 +0.42% 4,839,455 2,331 116.26
7 Jul 2026 23.60 24.00 23.30 23.80 +1.28% 3,631,180 2,028 85.91
6 Jul 2026 24.60 24.60 23.30 23.50 0.00% 3,005,415 1,674 71.35
5 Jul 2026 23.00 23.60 22.90 23.50 +2.62% 2,203,860 1,223 51.35
2 Jul 2026 23.50 23.50 22.80 22.90 -1.72% 1,742,226 1,297 40.10
30 Jun 2026 23.50 24.00 23.20 23.30 -0.85% 2,222,555 1,426 52.21
29 Jun 2026 23.00 23.70 22.70 23.50 +3.07% 3,586,483 2,136 83.28
28 Jun 2026 22.90 23.20 22.60 22.80 -0.44% 1,686,753 1,003 38.47
25 Jun 2026 21.80 23.00 21.80 22.90 +4.57% 1,205,453 1,022 27.12
24 Jun 2026 22.20 22.40 21.80 21.90 -0.90% 1,392,157 793 30.69
23 Jun 2026 22.20 22.30 21.60 22.10 +0.45% 1,038,446 964 22.89
22 Jun 2026 22.80 22.80 21.80 22.00 -3.08% 1,836,818 1,470 40.87
21 Jun 2026 23.30 23.50 22.70 22.70 -2.16% 2,658,450 1,512 61.04
18 Jun 2026 23.50 23.90 23.10 23.20 -0.43% 3,430,893 2,240 80.69
17 Jun 2026 22.40 23.80 22.40 23.30 +4.48% 7,061,932 3,940 164.46
16 Jun 2026 21.50 22.40 21.40 22.30 +3.72% 1,919,175 1,280 42.34
15 Jun 2026 22.00 22.00 21.40 21.50 -1.38% 1,692,943 986 36.75
14 Jun 2026 21.80 22.10 21.70 21.80 0.00% 1,489,353 926 32.55
11 Jun 2026 22.30 22.40 21.60 21.80 -1.36% 2,195,246 1,345 48.41
10 Jun 2026 21.80 22.60 21.80 22.10 +1.84% 1,923,467 1,468 42.86
9 Jun 2026 21.40 21.90 21.10 21.70 +1.88% 1,515,385 1,060 32.55
8 Jun 2026 22.00 22.30 20.60 21.30 -3.18% 2,054,585 1,535 44.13
7 Jun 2026 22.70 22.70 21.90 22.00 -1.35% 2,807,627 1,517 62.60
4 Jun 2026 22.20 22.80 22.20 22.30 -1.33% 2,469,647 1,622 55.45
3 Jun 2026 22.80 23.20 22.50 22.60 -0.88% 2,676,018 1,588 60.96
2 Jun 2026 22.40 23.30 22.40 22.80 +1.79% 2,473,633 1,352 56.59
1 Jun 2026 23.00 23.00 22.00 22.40 -0.44% 2,696,349 1,738 60.19
24 May 2026 23.80 23.80 22.30 22.50 -4.26% 3,683,374 2,289 84.52
23 May 2026 22.90 24.30 22.80 23.50 +2.62% 5,683,685 2,603 133.62
21 May 2026 22.80 23.60 22.50 22.90 +1.78% 4,236,145 2,623 97.25
20 May 2026 22.70 23.50 21.00 22.50 -0.44% 4,739,963 2,479 104.01
19 May 2026 23.80 24.10 22.20 22.60 -5.04% 2,270,454 1,417 52.50
18 May 2026 24.00 24.60 23.20 23.80 -2.86% 1,893,667 1,047 45.56
17 May 2026 24.50 25.00 24.40 24.50 -1.61% 1,506,456 1,039 37.08
14 May 2026 25.00 25.80 24.70 24.90 -0.40% 3,211,758 1,762 80.37
13 May 2026 23.90 25.50 23.90 25.00 +4.60% 3,864,562 1,726 96.59
12 May 2026 24.50 24.50 23.70 23.90 -2.05% 2,169,043 1,549 52.30
11 May 2026 25.20 25.50 24.10 24.40 -2.40% 3,394,325 1,504 84.47
10 May 2026 25.40 25.70 24.40 25.00 -0.79% 3,004,921 1,340 75.31
7 May 2026 24.20 25.50 24.00 25.20 +5.44% 3,572,546 1,727 88.27
6 May 2026 22.00 23.90 22.00 23.90 +9.63% 5,238,597 1,727 122.69
5 May 2026 22.20 22.40 21.60 21.80 -1.36% 2,429,893 1,117 53.25
4 May 2026 22.00 22.50 21.50 22.10 +1.84% 3,311,007 1,313 72.72
3 May 2026 19.90 21.70 19.90 21.70 +9.60% 4,543,197 1,635 96.42
30 Apr 2026 19.30 20.30 19.10 19.80 +2.59% 3,486,486 1,052 68.28
29 Apr 2026 19.50 19.60 19.10 19.30 +0.52% 2,015,436 825 38.83
28 Apr 2026 18.70 19.30 18.70 19.20 +2.13% 2,270,590 690 43.08
27 Apr 2026 18.90 19.10 18.70 18.80 0.00% 1,470,231 540 27.73
26 Apr 2026 18.10 19.20 18.00 18.80 +4.44% 2,263,468 823 42.21
23 Apr 2026 17.50 18.10 17.50 18.00 +0.56% 564,693 215 10.15
22 Apr 2026 17.80 18.30 17.80 17.90 +0.56% 1,474,017 471 26.58
21 Apr 2026 17.70 18.20 17.70 17.80 0.00% 853,766 434 15.33
20 Apr 2026 17.80 18.20 17.70 17.80 -1.66% 1,045,859 425 18.80
19 Apr 2026 17.90 18.50 17.90 18.10 0.00% 1,041,370 434 18.98
16 Apr 2026 17.70 18.40 17.70 18.10 +2.26% 1,476,393 665 26.73
15 Apr 2026 17.20 17.90 17.20 17.70 +2.91% 520,088 292 9.17
13 Apr 2026 17.20 17.70 17.10 17.20 -1.71% 793,135 362 13.74
12 Apr 2026 17.20 17.80 17.20 17.50 -0.57% 460,542 209 8.06
9 Apr 2026 17.70 17.80 17.40 17.60 -1.12% 656,746 230 11.59
8 Apr 2026 17.80 18.30 17.70 17.80 +1.14% 1,294,621 528 23.18
7 Apr 2026 17.10 17.90 17.10 17.60 +2.92% 699,948 351 12.35
6 Apr 2026 17.40 17.60 16.90 17.10 -0.58% 430,956 216 7.43
5 Apr 2026 17.50 17.80 17.10 17.20 -2.27% 314,896 230 5.45
2 Apr 2026 18.00 18.30 17.50 17.60 -3.30% 943,473 486 16.96
1 Apr 2026 17.70 18.60 17.70 18.20 +3.41% 1,716,020 754 31.19
31 Mar 2026 17.20 17.70 17.20 17.60 +1.73% 864,714 354 15.12
30 Mar 2026 17.50 17.80 17.20 17.30 0.00% 821,327 472 14.32
29 Mar 2026 17.60 18.00 17.10 17.30 -2.26% 965,608 426 16.85
25 Mar 2026 17.70 17.90 17.50 17.70 -0.56% 707,962 327 12.51
24 Mar 2026 18.00 18.00 17.60 17.80 -1.11% 470,068 359 8.37
16 Mar 2026 17.50 18.00 17.20 18.00 +2.27% 906,063 463 15.97
15 Mar 2026 18.00 18.30 17.50 17.60 -3.30% 466,909 337 8.30
12 Mar 2026 18.10 18.50 17.70 18.20 +0.55% 808,743 478 14.64
11 Mar 2026 17.10 18.40 17.10 18.10 +5.85% 991,361 510 17.83
10 Mar 2026 17.00 17.40 16.80 17.10 0.00% 970,341 632 16.61
9 Mar 2026 15.30 17.40 15.30 17.10 +3.64% 403,907 419 6.84
8 Mar 2026 17.40 18.00 16.30 16.50 -6.25% 436,859 353 7.39
5 Mar 2026 18.60 18.60 17.40 17.60 -3.83% 528,276 352 9.45
4 Mar 2026 18.50 18.80 17.80 18.30 0.00% 601,489 421 11.03
3 Mar 2026 19.50 19.50 17.50 18.30 -5.67% 1,608,878 632 29.86
2 Mar 2026 19.40 19.70 19.20 19.40 +1.04% 1,020,098 471 19.84
1 Mar 2026 19.40 19.50 18.20 19.20 -3.52% 1,757,800 815 33.57
26 Feb 2026 20.00 20.00 19.30 19.90 +1.53% 1,307,041 638 25.66
25 Feb 2026 19.00 19.80 18.80 19.60 +5.38% 2,682,179 1,180 52.17
24 Feb 2026 18.30 18.80 18.20 18.60 +2.20% 1,408,935 520 26.02
23 Feb 2026 18.50 18.50 18.10 18.20 +0.55% 714,173 313 13.02
22 Feb 2026 18.40 18.60 18.00 18.10 -1.63% 452,799 294 8.31
19 Feb 2026 18.40 18.90 18.30 18.40 0.00% 773,017 343 14.29
18 Feb 2026 18.70 18.70 18.30 18.40 -0.54% 865,336 346 15.95
17 Feb 2026 18.40 18.80 18.20 18.50 +1.65% 1,192,333 556 21.98
16 Feb 2026 18.30 18.40 18.00 18.20 0.00% 1,137,539 441 20.67
15 Feb 2026 19.50 19.50 17.90 18.20 +1.11% 1,120,997 521 20.41
10 Feb 2026 18.40 18.60 17.80 18.00 -0.55% 952,170 428 17.27
9 Feb 2026 18.10 18.50 17.90 18.10 +1.12% 842,806 462 15.23
8 Feb 2026 17.90 18.20 17.30 17.90 +2.87% 1,437,304 595 25.84
5 Feb 2026 18.00 18.10 17.20 17.40 -3.87% 1,195,378 543 21.12
3 Feb 2026 17.60 18.40 17.30 18.10 +3.43% 1,781,884 702 32.06
2 Feb 2026 17.20 17.70 17.20 17.50 +1.74% 1,126,021 482 19.71
1 Feb 2026 16.80 17.20 16.50 17.20 +2.38% 906,671 423 15.43
29 Jan 2026 16.50 17.30 16.40 16.80 +2.44% 1,681,301 851 28.25
28 Jan 2026 16.40 16.70 16.10 16.40 0.00% 1,008,846 437 16.47
27 Jan 2026 15.50 16.50 15.50 16.40 +5.81% 1,385,245 669 22.45
26 Jan 2026 15.50 15.60 15.30 15.50 -0.64% 634,159 325 9.81
25 Jan 2026 16.00 16.00 15.30 15.60 -3.11% 1,019,866 456 15.96
22 Jan 2026 15.70 16.30 15.70 16.10 +1.90% 989,579 504 15.93
21 Jan 2026 15.70 16.00 15.40 15.80 +0.64% 1,266,159 469 19.86
20 Jan 2026 15.70 15.80 15.40 15.70 +0.64% 913,258 481 14.22
19 Jan 2026 15.70 15.70 15.30 15.60 +0.65% 914,656 512 14.15
18 Jan 2026 15.00 15.60 14.90 15.50 +4.73% 1,535,977 731 23.44
15 Jan 2026 14.40 15.00 14.20 14.80 +3.50% 1,151,375 603 16.86
14 Jan 2026 14.60 14.70 14.10 14.30 -2.72% 816,439 394 11.73
13 Jan 2026 14.50 14.80 14.30 14.70 +2.08% 1,177,032 716 17.12
12 Jan 2026 13.70 14.70 13.50 14.40 +5.11% 1,522,052 820 21.57
11 Jan 2026 13.50 13.90 13.40 13.70 +1.48% 754,432 428 10.29
8 Jan 2026 13.60 13.70 13.40 13.50 -0.74% 375,150 225 5.07
7 Jan 2026 13.70 13.90 13.60 13.60 -0.73% 363,325 176 4.98
6 Jan 2026 13.50 14.00 13.50 13.70 0.00% 541,796 361 7.46
5 Jan 2026 13.50 13.80 13.50 13.70 +0.74% 379,908 210 5.18
4 Jan 2026 13.60 13.70 13.40 13.60 +0.74% 471,695 324 6.41
1 Jan 2026 13.50 13.70 13.40 13.50 +1.50% 335,538 171 4.54

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.