📋 MHSML Mozaffar Hossain Spinning Mills Ltd.

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 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
-11.64%
23.20 → 20.50 (-2.70 tk)
Highest
24.60
6 Jul 2026
Lowest
18.40
13 Sep 2026
Up and down days
26 / 32
6 unchanged · 64 sessions
📊 Against the rest of the market
MHSML -11.64%
DSEX index -1.26%
Textile (57 companies) +5.16%
Ahead of the index by -10.38%
🎢 How rough the ride was
Deepest fall from a peak -21.76% 8 Jul 2026 → 13 Sep 2026
Swing, yearly basis 34.9%
Best single day +5.79% 15 Sep 2026
Worst single day -5.56% 13 Sep 2026
Longest run of rises 5 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 90,212,829
Average per day 1,409,575
Money traded, total 2,051.0 mn tk
Number of trades 57,828
Busiest day 4,839,455 8 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
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 20.40 20.50 -1.91% 512,321 320 10.59
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

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.