Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 47.40
-0.30 (-0.63%)
At close: Jan 22, 2026
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 47.40 | 47.80 | 47.20 | 47.40 | 47.40 | -0.63% | 22,455 |
| Jan 21, 2026 | 47.70 | 48.30 | 47.20 | 47.70 | 47.70 | -0.21% | 55,224 |
| Jan 20, 2026 | 48.20 | 48.20 | 47.50 | 47.80 | 47.80 | 0.84% | 37,608 |
| Jan 19, 2026 | 48.60 | 48.60 | 47.00 | 47.40 | 47.40 | 0.21% | 42,400 |
| Jan 18, 2026 | 47.30 | 47.40 | 46.80 | 47.30 | 47.30 | 1.50% | 51,435 |
| Jan 15, 2026 | 47.00 | 47.00 | 46.40 | 46.60 | 46.60 | -0.85% | 19,283 |
| Jan 14, 2026 | 47.10 | 47.10 | 46.30 | 47.00 | 47.00 | -0.21% | 21,623 |
| Jan 13, 2026 | 47.10 | 47.40 | 46.80 | 47.10 | 47.10 | - | 17,707 |
| Jan 12, 2026 | 47.10 | 47.30 | 46.50 | 47.10 | 47.10 | 0.43% | 30,318 |
| Jan 11, 2026 | 47.70 | 47.70 | 46.60 | 46.90 | 46.90 | -0.42% | 65,675 |
| Jan 8, 2026 | 47.90 | 48.00 | 47.00 | 47.10 | 47.10 | -1.46% | 73,226 |
| Jan 7, 2026 | 47.70 | 48.10 | 47.50 | 47.80 | 47.80 | 1.06% | 70,586 |
| Jan 6, 2026 | 46.00 | 48.00 | 45.60 | 47.30 | 47.30 | 3.28% | 123,650 |
| Jan 5, 2026 | 45.90 | 46.10 | 45.50 | 45.80 | 45.80 | 1.10% | 33,532 |
| Jan 4, 2026 | 45.20 | 47.00 | 44.90 | 45.30 | 45.30 | 0.22% | 69,306 |
| Jan 1, 2026 | 46.50 | 46.50 | 45.10 | 45.20 | 45.20 | - | 13,605 |
| Dec 30, 2025 | 45.20 | 46.90 | 45.10 | 45.20 | 45.20 | -0.44% | 22,018 |
| Dec 29, 2025 | 45.40 | 46.70 | 45.20 | 45.40 | 45.40 | -0.87% | 8,198 |
| Dec 28, 2025 | 45.90 | 46.00 | 45.00 | 45.80 | 45.80 | 0.44% | 30,820 |
| Dec 24, 2025 | 45.70 | 45.80 | 45.10 | 45.60 | 45.60 | 1.11% | 8,496 |
| Dec 23, 2025 | 45.80 | 45.80 | 45.00 | 45.10 | 45.10 | - | 10,337 |
| Dec 22, 2025 | 45.10 | 45.90 | 44.80 | 45.10 | 45.10 | 0.22% | 54,047 |
| Dec 21, 2025 | 45.50 | 45.50 | 44.60 | 45.00 | 45.00 | -0.66% | 45,764 |
| Dec 18, 2025 | 44.90 | 46.00 | 44.20 | 45.30 | 45.30 | 0.44% | 37,874 |
| Dec 17, 2025 | 46.40 | 46.40 | 45.00 | 45.10 | 45.10 | -0.44% | 24,758 |
| Dec 15, 2025 | 45.80 | 45.80 | 45.30 | 45.30 | 45.30 | -0.66% | 25,975 |
| Dec 14, 2025 | 45.90 | 45.90 | 45.50 | 45.60 | 45.60 | -0.22% | 53,967 |
| Dec 11, 2025 | 45.70 | 46.00 | 45.00 | 45.70 | 45.70 | 0.66% | 55,938 |
| Dec 10, 2025 | 46.20 | 46.20 | 45.20 | 45.40 | 45.40 | 0.44% | 81,340 |
| Dec 9, 2025 | 45.40 | 45.60 | 44.90 | 45.20 | 45.20 | 1.12% | 32,016 |
| Dec 8, 2025 | 45.50 | 45.50 | 44.60 | 44.70 | 44.70 | 0.45% | 29,675 |
| Dec 7, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | - | 16,775 |
| Dec 4, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | -1.55% | 80,110 |
| Dec 3, 2025 | 45.20 | 46.30 | 44.80 | 45.20 | 45.20 | -0.88% | 79,727 |
| Dec 2, 2025 | 45.60 | 46.40 | 45.40 | 45.60 | 45.60 | - | 26,303 |
| Dec 1, 2025 | 45.60 | 46.50 | 45.40 | 45.60 | 45.60 | -1.08% | 90,186 |
| Nov 30, 2025 | 46.90 | 46.90 | 46.00 | 46.10 | 46.10 | -0.43% | 51,513 |
| Nov 27, 2025 | 46.50 | 46.60 | 46.10 | 46.30 | 46.30 | 0.22% | 77,477 |
| Nov 26, 2025 | 46.20 | 46.50 | 46.00 | 46.20 | 46.20 | 0.22% | 78,083 |
| Nov 25, 2025 | 46.10 | 46.90 | 46.00 | 46.10 | 46.10 | -0.22% | 59,035 |
| Nov 24, 2025 | 46.20 | 46.50 | 45.60 | 46.20 | 46.20 | 1.54% | 143,399 |
| Nov 23, 2025 | 45.70 | 46.00 | 45.00 | 45.50 | 45.50 | -0.66% | 50,907 |
| Nov 20, 2025 | 45.80 | 46.80 | 45.70 | 45.80 | 45.80 | -0.65% | 70,464 |
| Nov 19, 2025 | 46.30 | 46.30 | 45.50 | 46.10 | 46.10 | 1.32% | 43,424 |
| Nov 18, 2025 | 44.90 | 45.90 | 44.70 | 45.50 | 45.50 | 2.02% | 158,746 |
| Nov 17, 2025 | 44.20 | 45.40 | 44.20 | 44.60 | 44.60 | 0.90% | 59,960 |
| Nov 16, 2025 | 47.00 | 47.10 | 43.80 | 44.20 | 44.20 | -9.05% | 269,771 |
| Nov 12, 2025 | 48.50 | 48.90 | 48.20 | 48.60 | 45.10 | 0.21% | 226,293 |
| Nov 11, 2025 | 48.90 | 48.90 | 47.40 | 48.50 | 45.01 | 0.21% | 76,407 |
| Nov 10, 2025 | 49.50 | 49.50 | 48.20 | 48.40 | 44.91 | -1.43% | 149,226 |