Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 44.50
-0.70 (-1.55%)
At close: Dec 4, 2025
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 50.00 | 50.40 | 48.90 | 49.10 | 45.56 | -0.81% | 137,714 |
| Nov 6, 2025 | 49.40 | 50.00 | 49.00 | 49.50 | 45.94 | - | 64,689 |
| Nov 5, 2025 | 50.10 | 50.50 | 49.30 | 49.50 | 45.94 | -1.20% | 111,274 |
| Nov 4, 2025 | 51.60 | 51.60 | 49.80 | 50.10 | 46.49 | -2.15% | 125,081 |
| Nov 3, 2025 | 51.80 | 52.00 | 51.00 | 51.20 | 47.51 | -0.78% | 144,234 |
| Nov 2, 2025 | 52.60 | 52.60 | 51.40 | 51.60 | 47.88 | -0.96% | 160,365 |
| Oct 30, 2025 | 52.30 | 52.30 | 51.90 | 52.10 | 48.35 | 0.19% | 82,687 |
| Oct 29, 2025 | 52.50 | 52.50 | 51.90 | 52.00 | 48.26 | 0.39% | 91,615 |
| Oct 28, 2025 | 51.10 | 52.30 | 51.10 | 51.80 | 48.07 | 1.37% | 98,152 |
| Oct 27, 2025 | 51.90 | 52.40 | 51.00 | 51.10 | 47.42 | -1.54% | 83,641 |
| Oct 26, 2025 | 54.00 | 55.50 | 51.80 | 51.90 | 48.16 | -5.46% | 460,373 |
| Oct 23, 2025 | 56.40 | 56.40 | 54.40 | 54.90 | 50.95 | -2.14% | 180,613 |
| Oct 22, 2025 | 56.40 | 56.40 | 55.60 | 56.10 | 52.06 | 1.08% | 126,161 |
| Oct 21, 2025 | 56.40 | 57.20 | 55.30 | 55.50 | 51.50 | -0.54% | 324,826 |
| Oct 20, 2025 | 55.40 | 56.00 | 55.10 | 55.80 | 51.78 | 0.90% | 128,784 |
| Oct 19, 2025 | 55.50 | 56.00 | 55.00 | 55.30 | 51.32 | 0.18% | 105,715 |
| Oct 16, 2025 | 55.70 | 55.80 | 54.30 | 55.20 | 51.22 | 0.73% | 99,744 |
| Oct 15, 2025 | 55.20 | 55.40 | 54.80 | 54.80 | 50.85 | -0.72% | 138,535 |
| Oct 14, 2025 | 54.70 | 55.50 | 54.50 | 55.20 | 51.22 | 1.28% | 195,986 |
| Oct 13, 2025 | 54.90 | 54.90 | 54.00 | 54.50 | 50.58 | - | 124,190 |
| Oct 12, 2025 | 54.70 | 55.40 | 54.30 | 54.50 | 50.58 | -0.91% | 112,517 |
| Oct 9, 2025 | 55.20 | 56.00 | 54.20 | 55.00 | 51.04 | -0.36% | 128,498 |
| Oct 8, 2025 | 54.90 | 55.70 | 54.60 | 55.20 | 51.22 | 0.18% | 168,520 |
| Oct 7, 2025 | 56.30 | 56.90 | 54.70 | 55.10 | 51.13 | -2.48% | 286,520 |
| Oct 6, 2025 | 57.00 | 57.60 | 56.20 | 56.50 | 52.43 | -0.88% | 197,987 |
| Oct 5, 2025 | 56.80 | 57.20 | 55.80 | 57.00 | 52.90 | 1.24% | 196,059 |
| Sep 30, 2025 | 57.20 | 57.20 | 56.10 | 56.30 | 52.25 | 0.18% | 177,088 |
| Sep 29, 2025 | 56.70 | 56.80 | 55.60 | 56.20 | 52.15 | -0.35% | 265,990 |
| Sep 28, 2025 | 56.60 | 58.00 | 56.20 | 56.40 | 52.34 | 0.36% | 336,005 |
| Sep 25, 2025 | 56.70 | 57.60 | 55.90 | 56.20 | 52.15 | 0.18% | 316,408 |
| Sep 24, 2025 | 55.50 | 56.40 | 55.00 | 56.10 | 52.06 | 1.08% | 248,980 |
| Sep 23, 2025 | 55.20 | 56.10 | 54.70 | 55.50 | 51.50 | 0.54% | 235,663 |