Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 47.90
+0.70 (1.48%)
At close: May 24, 2026
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 47.40 | 48.00 | 47.30 | 47.90 | 47.90 | 1.48% | 61,747 |
| May 23, 2026 | 47.60 | 47.80 | 46.90 | 47.20 | 47.20 | -0.63% | 58,667 |
| May 21, 2026 | 46.80 | 47.50 | 46.70 | 47.50 | 47.50 | 1.28% | 33,580 |
| May 20, 2026 | 46.90 | 47.10 | 46.40 | 46.90 | 46.90 | 0.86% | 34,355 |
| May 19, 2026 | 46.50 | 47.00 | 46.40 | 46.50 | 46.50 | -0.21% | 20,015 |
| May 18, 2026 | 47.00 | 47.00 | 46.40 | 46.60 | 46.60 | -1.06% | 54,916 |
| May 17, 2026 | 47.30 | 47.70 | 47.00 | 47.10 | 47.10 | -0.42% | 47,157 |
| May 14, 2026 | 47.20 | 47.40 | 46.80 | 47.30 | 47.30 | 0.64% | 61,741 |
| May 13, 2026 | 47.00 | 47.40 | 46.80 | 47.00 | 47.00 | 0.43% | 32,438 |
| May 12, 2026 | 46.60 | 47.00 | 46.30 | 46.80 | 46.80 | 0.43% | 21,627 |
| May 11, 2026 | 46.60 | 47.20 | 46.50 | 46.60 | 46.60 | -0.64% | 54,569 |
| May 10, 2026 | 47.40 | 47.40 | 46.80 | 46.90 | 46.90 | -1.05% | 41,149 |
| May 7, 2026 | 47.40 | 48.60 | 47.20 | 47.40 | 47.40 | -0.42% | 125,601 |
| May 6, 2026 | 47.60 | 47.80 | 46.50 | 47.60 | 47.60 | 3.03% | 333,783 |
| May 5, 2026 | 46.40 | 46.80 | 46.10 | 46.20 | 46.20 | 0.87% | 32,469 |
| May 4, 2026 | 46.10 | 46.40 | 45.70 | 45.80 | 45.80 | -0.65% | 45,520 |
| May 3, 2026 | 46.20 | 46.50 | 46.00 | 46.10 | 46.10 | 0.22% | 24,246 |
| Apr 30, 2026 | 46.00 | 46.40 | 45.70 | 46.00 | 46.00 | -0.65% | 40,726 |
| Apr 29, 2026 | 46.30 | 46.70 | 45.40 | 46.30 | 46.30 | 0.22% | 58,887 |
| Apr 28, 2026 | 46.20 | 46.90 | 46.20 | 46.20 | 46.20 | 0.22% | 99,137 |
| Apr 27, 2026 | 46.10 | 46.70 | 46.10 | 46.10 | 46.10 | -0.86% | 54,010 |
| Apr 26, 2026 | 46.60 | 46.90 | 46.10 | 46.50 | 46.50 | -0.21% | 36,902 |
| Apr 23, 2026 | 46.60 | 47.00 | 46.60 | 46.60 | 46.60 | -0.85% | 38,109 |
| Apr 22, 2026 | 46.30 | 47.70 | 46.20 | 47.00 | 47.00 | 1.51% | 124,874 |
| Apr 21, 2026 | 46.60 | 46.60 | 45.50 | 46.30 | 46.30 | 1.31% | 49,509 |
| Apr 20, 2026 | 45.70 | 46.20 | 45.60 | 45.70 | 45.70 | -0.65% | 35,006 |
| Apr 19, 2026 | 45.60 | 46.20 | 45.30 | 46.00 | 46.00 | 1.55% | 56,513 |
| Apr 16, 2026 | 45.50 | 45.70 | 45.10 | 45.30 | 45.30 | 0.22% | 50,560 |
| Apr 15, 2026 | 45.90 | 45.90 | 45.10 | 45.20 | 45.20 | 0.22% | 32,964 |
| Apr 13, 2026 | 45.50 | 45.80 | 44.90 | 45.10 | 45.10 | -1.96% | 136,676 |
| Apr 12, 2026 | 46.50 | 46.50 | 45.20 | 46.00 | 46.00 | 1.10% | 21,254 |
| Apr 9, 2026 | 45.50 | 46.00 | 45.40 | 45.50 | 45.50 | -1.09% | 26,995 |
| Apr 8, 2026 | 46.00 | 46.80 | 45.80 | 46.00 | 46.00 | 1.77% | 54,102 |
| Apr 7, 2026 | 45.20 | 45.70 | 45.00 | 45.20 | 45.20 | 0.22% | 28,182 |
| Apr 6, 2026 | 45.10 | 46.20 | 44.90 | 45.10 | 45.10 | -1.53% | 47,526 |
| Apr 5, 2026 | 46.20 | 46.70 | 45.70 | 45.80 | 45.80 | -0.87% | 65,804 |
| Apr 2, 2026 | 46.80 | 46.80 | 46.10 | 46.20 | 46.20 | -0.65% | 15,076 |
| Apr 1, 2026 | 46.40 | 46.80 | 46.10 | 46.50 | 46.50 | 0.43% | 39,839 |
| Mar 31, 2026 | 46.70 | 46.70 | 46.10 | 46.30 | 46.30 | 0.43% | 21,739 |
| Mar 30, 2026 | 46.30 | 46.80 | 46.00 | 46.10 | 46.10 | -0.43% | 17,820 |
| Mar 29, 2026 | 46.50 | 46.90 | 46.20 | 46.30 | 46.30 | -0.43% | 19,488 |
| Mar 25, 2026 | 47.50 | 47.50 | 46.10 | 46.50 | 46.50 | 0.65% | 17,679 |
| Mar 24, 2026 | 46.20 | 47.50 | 45.60 | 46.20 | 46.20 | -1.70% | 1,697 |
| Mar 16, 2026 | 47.00 | 47.00 | 46.40 | 47.00 | 47.00 | 1.08% | 18,376 |
| Mar 15, 2026 | 47.10 | 47.10 | 46.30 | 46.50 | 46.50 | - | 4,971 |
| Mar 12, 2026 | 47.00 | 47.00 | 46.10 | 46.50 | 46.50 | 0.87% | 25,590 |
| Mar 11, 2026 | 46.90 | 46.90 | 45.60 | 46.10 | 46.10 | -1.07% | 56,482 |
| Mar 10, 2026 | 46.20 | 46.80 | 45.80 | 46.60 | 46.60 | 2.19% | 36,942 |
| Mar 9, 2026 | 44.80 | 46.90 | 44.50 | 45.60 | 45.60 | 1.56% | 27,170 |
| Mar 8, 2026 | 46.00 | 46.00 | 44.80 | 44.90 | 44.90 | -2.60% | 116,147 |