Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 51.20
-1.10 (-2.10%)
At close: Aug 12, 2025
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 51.20 | 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 |
| Jul 28, 2025 | 46.40 | 47.00 | 46.20 | 46.80 | 46.80 | 1.30% | 148,662 |
| Jul 27, 2025 | 46.70 | 46.70 | 46.00 | 46.20 | 46.20 | -1.07% | 143,820 |
| Jul 24, 2025 | 47.30 | 47.40 | 46.40 | 46.70 | 46.70 | -1.06% | 101,750 |
| Jul 23, 2025 | 47.70 | 47.90 | 47.00 | 47.20 | 47.20 | -0.21% | 169,008 |
| Jul 22, 2025 | 46.80 | 47.60 | 46.80 | 47.30 | 47.30 | 0.21% | 137,441 |
| Jul 21, 2025 | 47.60 | 47.80 | 47.00 | 47.20 | 47.20 | - | 194,423 |
| Jul 20, 2025 | 46.50 | 47.50 | 46.50 | 47.20 | 47.20 | 2.61% | 299,069 |
| Jul 17, 2025 | 45.80 | 46.40 | 45.50 | 46.00 | 46.00 | 1.10% | 186,868 |
| Jul 16, 2025 | 44.80 | 45.60 | 44.70 | 45.50 | 45.50 | 1.79% | 168,881 |
| Jul 15, 2025 | 44.50 | 44.80 | 44.30 | 44.70 | 44.70 | - | 89,082 |
| Jul 14, 2025 | 44.60 | 44.80 | 44.10 | 44.70 | 44.70 | 0.45% | 70,067 |
| Jul 13, 2025 | 44.60 | 45.10 | 43.80 | 44.50 | 44.50 | 0.23% | 184,052 |
| Jul 10, 2025 | 45.20 | 45.50 | 44.10 | 44.40 | 44.40 | -1.33% | 216,156 |
| Jul 9, 2025 | 45.30 | 45.30 | 44.80 | 45.00 | 45.00 | -0.44% | 108,814 |
| Jul 8, 2025 | 45.30 | 45.40 | 44.60 | 45.20 | 45.20 | -0.88% | 58,415 |
| Jul 7, 2025 | 45.30 | 45.80 | 45.30 | 45.60 | 45.60 | 1.11% | 59,482 |
| Jul 3, 2025 | 45.50 | 45.90 | 44.40 | 45.10 | 45.10 | -0.88% | 120,544 |
| Jul 2, 2025 | 45.20 | 45.80 | 45.10 | 45.50 | 45.50 | 0.44% | 70,363 |
| Jun 30, 2025 | 45.00 | 45.50 | 45.00 | 45.30 | 45.30 | 0.22% | 39,532 |
| Jun 29, 2025 | 45.00 | 45.60 | 45.00 | 45.20 | 45.20 | -0.44% | 84,996 |
| Jun 26, 2025 | 45.00 | 45.60 | 44.60 | 45.40 | 45.40 | 1.34% | 113,821 |
| Jun 25, 2025 | 44.00 | 45.00 | 43.90 | 44.80 | 44.80 | 2.05% | 120,880 |
| Jun 24, 2025 | 43.90 | 44.30 | 43.80 | 43.90 | 43.90 | 0.92% | 63,025 |
| Jun 23, 2025 | 44.00 | 44.40 | 43.10 | 43.50 | 43.50 | -0.23% | 36,113 |
| Jun 22, 2025 | 43.50 | 43.80 | 43.10 | 43.60 | 43.60 | -0.46% | 33,653 |
| Jun 19, 2025 | 44.20 | 44.20 | 43.70 | 43.80 | 43.80 | - | 29,195 |
| Jun 18, 2025 | 43.80 | 44.20 | 43.70 | 43.80 | 43.80 | - | 39,923 |
| Jun 17, 2025 | 44.20 | 44.50 | 43.60 | 43.80 | 43.80 | -0.45% | 38,326 |
| Jun 16, 2025 | 43.80 | 44.10 | 43.50 | 44.00 | 44.00 | 0.92% | 32,791 |
| Jun 15, 2025 | 43.00 | 43.90 | 43.00 | 43.60 | 43.60 | -0.23% | 29,146 |
| Jun 4, 2025 | 43.60 | 43.80 | 43.20 | 43.70 | 43.70 | 1.16% | 28,729 |
| Jun 3, 2025 | 43.90 | 43.90 | 43.10 | 43.20 | 43.20 | -0.92% | 16,821 |
| Jun 2, 2025 | 43.50 | 43.70 | 43.30 | 43.60 | 43.60 | 0.69% | 26,156 |
| Jun 1, 2025 | 42.80 | 43.40 | 42.80 | 43.30 | 43.30 | 0.93% | 17,248 |
| May 29, 2025 | 42.10 | 43.00 | 42.10 | 42.90 | 42.90 | 1.66% | 27,008 |
| May 28, 2025 | 42.70 | 42.80 | 42.00 | 42.20 | 42.20 | -1.17% | 32,386 |
| May 27, 2025 | 43.30 | 43.30 | 42.60 | 42.70 | 42.70 | -0.93% | 23,481 |
| May 26, 2025 | 43.00 | 43.50 | 42.90 | 43.10 | 43.10 | 0.23% | 33,958 |
| May 25, 2025 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | -0.69% | 27,386 |
| May 24, 2025 | 43.70 | 43.70 | 43.10 | 43.30 | 43.30 | 0.46% | 20,170 |