Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 54.50
0.00 (0.00%)
At close: Oct 13, 2025
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 55.20 | 56.00 | 54.20 | 55.00 | 55.00 | -0.36% | 128,498 |
| Oct 8, 2025 | 54.90 | 55.70 | 54.60 | 55.20 | 55.20 | 0.18% | 168,520 |
| Oct 7, 2025 | 56.30 | 56.90 | 54.70 | 55.10 | 55.10 | -2.48% | 286,520 |
| Oct 6, 2025 | 57.00 | 57.60 | 56.20 | 56.50 | 56.50 | -0.88% | 197,987 |
| Oct 5, 2025 | 56.80 | 57.20 | 55.80 | 57.00 | 57.00 | 1.24% | 196,059 |
| Sep 30, 2025 | 57.20 | 57.20 | 56.10 | 56.30 | 56.30 | 0.18% | 177,088 |
| Sep 29, 2025 | 56.70 | 56.80 | 55.60 | 56.20 | 56.20 | -0.35% | 265,990 |
| Sep 28, 2025 | 56.60 | 58.00 | 56.20 | 56.40 | 56.40 | 0.36% | 336,005 |
| Sep 25, 2025 | 56.70 | 57.60 | 55.90 | 56.20 | 56.20 | 0.18% | 316,408 |
| Sep 24, 2025 | 55.50 | 56.40 | 55.00 | 56.10 | 56.10 | 1.08% | 248,980 |
| Sep 23, 2025 | 55.20 | 56.10 | 54.70 | 55.50 | 55.50 | 0.54% | 235,663 |
| Sep 22, 2025 | 56.40 | 56.50 | 54.60 | 55.20 | 55.20 | -1.95% | 414,748 |
| Sep 21, 2025 | 56.70 | 58.90 | 56.00 | 56.30 | 56.30 | 0.18% | 805,950 |
| Sep 18, 2025 | 54.50 | 57.80 | 53.80 | 56.20 | 56.20 | 3.69% | 885,547 |
| Sep 17, 2025 | 52.30 | 55.20 | 52.10 | 54.20 | 54.20 | 3.44% | 331,530 |
| Sep 16, 2025 | 52.70 | 53.20 | 52.10 | 52.40 | 52.40 | - | 158,406 |
| Sep 15, 2025 | 52.10 | 52.90 | 52.10 | 52.40 | 52.40 | 0.58% | 53,945 |
| Sep 14, 2025 | 53.60 | 53.60 | 51.80 | 52.10 | 52.10 | -1.14% | 93,696 |
| Sep 11, 2025 | 52.00 | 53.70 | 51.80 | 52.70 | 52.70 | 0.76% | 118,548 |
| Sep 10, 2025 | 53.40 | 53.60 | 52.10 | 52.30 | 52.30 | -2.06% | 164,921 |
| Sep 9, 2025 | 54.50 | 54.50 | 53.10 | 53.40 | 53.40 | -1.66% | 209,534 |
| Sep 8, 2025 | 54.70 | 55.50 | 54.10 | 54.30 | 54.30 | -0.37% | 204,800 |
| Sep 7, 2025 | 55.10 | 55.10 | 54.00 | 54.50 | 54.50 | -0.18% | 360,132 |
| Sep 4, 2025 | 55.40 | 55.40 | 54.50 | 54.60 | 54.60 | -0.91% | 153,363 |
| Sep 3, 2025 | 55.80 | 55.80 | 55.00 | 55.10 | 55.10 | 0.18% | 216,104 |
| Sep 2, 2025 | 55.00 | 55.40 | 54.00 | 55.00 | 55.00 | 0.36% | 259,449 |
| Sep 1, 2025 | 56.00 | 56.50 | 54.60 | 54.80 | 54.80 | -2.49% | 241,538 |
| Aug 31, 2025 | 56.00 | 56.80 | 55.90 | 56.20 | 56.20 | 0.36% | 339,859 |
| Aug 28, 2025 | 55.80 | 56.70 | 55.70 | 56.00 | 56.00 | 0.18% | 364,315 |
| Aug 27, 2025 | 55.00 | 56.50 | 55.00 | 55.90 | 55.90 | 0.18% | 267,916 |
| Aug 26, 2025 | 56.20 | 56.70 | 55.00 | 55.80 | 55.80 | -0.36% | 404,096 |
| Aug 25, 2025 | 54.70 | 56.10 | 53.30 | 56.00 | 56.00 | 2.56% | 583,285 |
| Aug 24, 2025 | 52.80 | 54.90 | 52.20 | 54.60 | 54.60 | 4.60% | 747,867 |
| Aug 21, 2025 | 52.00 | 52.70 | 51.60 | 52.20 | 52.20 | - | 289,936 |
| Aug 20, 2025 | 53.20 | 53.20 | 52.00 | 52.20 | 52.20 | -1.69% | 287,300 |
| Aug 19, 2025 | 52.80 | 53.50 | 52.00 | 53.10 | 53.10 | 1.34% | 409,687 |
| Aug 18, 2025 | 53.00 | 53.30 | 52.20 | 52.40 | 52.40 | -0.19% | 320,557 |
| Aug 17, 2025 | 51.70 | 52.60 | 51.70 | 52.50 | 52.50 | 1.74% | 234,812 |
| Aug 14, 2025 | 51.60 | 52.60 | 51.10 | 51.60 | 51.60 | 0.19% | 212,358 |
| Aug 13, 2025 | 51.30 | 52.20 | 50.90 | 51.50 | 51.50 | 0.59% | 198,895 |
| Aug 12, 2025 | 52.20 | 52.60 | 51.00 | 51.20 | 51.20 | -2.10% | 287,734 |
| Aug 11, 2025 | 53.70 | 53.70 | 52.10 | 52.30 | 52.30 | -1.13% | 311,454 |
| Aug 10, 2025 | 51.30 | 54.10 | 51.00 | 52.90 | 52.90 | 3.73% | 868,148 |
| Aug 7, 2025 | 51.70 | 51.80 | 50.50 | 51.00 | 51.00 | 0.39% | 187,986 |
| Aug 6, 2025 | 50.90 | 51.70 | 50.40 | 50.80 | 50.80 | 0.59% | 449,693 |
| Aug 4, 2025 | 51.60 | 51.60 | 50.20 | 50.50 | 50.50 | -2.13% | 299,468 |
| Aug 3, 2025 | 53.00 | 53.20 | 51.40 | 51.60 | 51.60 | 1.78% | 718,757 |
| Jul 31, 2025 | 50.30 | 51.50 | 49.60 | 50.70 | 50.70 | 2.42% | 472,675 |
| Jul 30, 2025 | 47.10 | 49.80 | 47.10 | 49.50 | 49.50 | 5.32% | 387,837 |
| Jul 29, 2025 | 46.90 | 48.20 | 46.60 | 47.00 | 47.00 | 0.43% | 306,806 |