Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 51.60
-0.50 (-0.96%)
At close: Nov 2, 2025
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 51.80 | 52.00 | 51.00 | 51.20 | 51.20 | -0.78% | 144,234 |
| Nov 2, 2025 | 52.60 | 52.60 | 51.40 | 51.60 | 51.60 | -0.96% | 160,365 |
| Oct 30, 2025 | 52.30 | 52.30 | 51.90 | 52.10 | 52.10 | 0.19% | 82,687 |
| Oct 29, 2025 | 52.50 | 52.50 | 51.90 | 52.00 | 52.00 | 0.39% | 91,615 |
| Oct 28, 2025 | 51.10 | 52.30 | 51.10 | 51.80 | 51.80 | 1.37% | 98,152 |
| Oct 27, 2025 | 51.90 | 52.40 | 51.00 | 51.10 | 51.10 | -1.54% | 83,641 |
| Oct 26, 2025 | 54.00 | 55.50 | 51.80 | 51.90 | 51.90 | -5.46% | 460,373 |
| Oct 23, 2025 | 56.40 | 56.40 | 54.40 | 54.90 | 54.90 | -2.14% | 180,613 |
| Oct 22, 2025 | 56.40 | 56.40 | 55.60 | 56.10 | 56.10 | 1.08% | 126,161 |
| Oct 21, 2025 | 56.40 | 57.20 | 55.30 | 55.50 | 55.50 | -0.54% | 324,826 |
| Oct 20, 2025 | 55.40 | 56.00 | 55.10 | 55.80 | 55.80 | 0.90% | 128,784 |
| Oct 19, 2025 | 55.50 | 56.00 | 55.00 | 55.30 | 55.30 | 0.18% | 105,715 |
| Oct 16, 2025 | 55.70 | 55.80 | 54.30 | 55.20 | 55.20 | 0.73% | 99,744 |
| Oct 15, 2025 | 55.20 | 55.40 | 54.80 | 54.80 | 54.80 | -0.72% | 138,535 |
| Oct 14, 2025 | 54.70 | 55.50 | 54.50 | 55.20 | 55.20 | 1.28% | 195,986 |
| Oct 13, 2025 | 54.90 | 54.90 | 54.00 | 54.50 | 54.50 | - | 124,190 |
| Oct 12, 2025 | 54.70 | 55.40 | 54.30 | 54.50 | 54.50 | -0.91% | 112,517 |
| 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 |