Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 62.40
-0.10 (-0.16%)
At close: Sep 3, 2026
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 62.50 | 63.30 | 62.30 | 62.40 | 62.40 | -0.16% | 352,469 |
| Sep 2, 2026 | 62.60 | 63.50 | 61.70 | 62.50 | 62.50 | 0.48% | 328,896 |
| Sep 1, 2026 | 62.00 | 63.50 | 62.00 | 62.20 | 62.20 | 0.65% | 184,197 |
| Aug 31, 2026 | 61.80 | 62.00 | 60.30 | 61.80 | 61.80 | 1.48% | 415,553 |
| Aug 30, 2026 | 61.70 | 61.80 | 59.00 | 60.90 | 60.90 | -0.65% | 516,303 |
| Aug 27, 2026 | 61.30 | 63.40 | 60.80 | 61.30 | 61.30 | -2.08% | 241,092 |
| Aug 25, 2026 | 62.80 | 63.80 | 62.10 | 62.60 | 62.60 | -0.32% | 127,414 |
| Aug 24, 2026 | 65.50 | 65.50 | 61.80 | 62.80 | 62.80 | -4.12% | 669,095 |
| Aug 23, 2026 | 68.40 | 68.40 | 65.10 | 65.50 | 65.50 | -3.39% | 670,738 |
| Aug 20, 2026 | 67.80 | 68.40 | 67.10 | 67.80 | 67.80 | 0.44% | 617,714 |
| Aug 19, 2026 | 67.50 | 68.50 | 65.20 | 67.50 | 67.50 | 1.96% | 829,738 |
| Aug 18, 2026 | 66.20 | 68.70 | 63.50 | 66.20 | 66.20 | 3.60% | 1,352,635 |
| Aug 17, 2026 | 65.90 | 65.90 | 63.00 | 63.90 | 63.90 | -1.24% | 1,841,107 |
| Aug 16, 2026 | 64.30 | 65.90 | 63.90 | 64.70 | 64.70 | 1.25% | 733,867 |
| Aug 13, 2026 | 62.60 | 64.00 | 62.60 | 63.90 | 63.90 | 2.08% | 1,254,990 |
| Aug 12, 2026 | 62.00 | 63.10 | 61.60 | 62.60 | 62.60 | 1.29% | 1,007,419 |
| Aug 11, 2026 | 61.80 | 62.00 | 60.50 | 61.80 | 61.80 | 1.48% | 346,993 |
| Aug 10, 2026 | 61.80 | 61.80 | 60.30 | 60.90 | 60.90 | 0.16% | 258,685 |
| Aug 9, 2026 | 60.60 | 62.10 | 60.20 | 60.80 | 60.80 | 0.33% | 688,766 |
| Aug 6, 2026 | 61.60 | 62.40 | 60.20 | 60.60 | 60.60 | -1.30% | 432,298 |
| Aug 4, 2026 | 61.40 | 63.00 | 60.00 | 61.40 | 61.40 | -2.38% | 723,443 |
| Aug 3, 2026 | 62.90 | 63.80 | 61.60 | 62.90 | 62.90 | 2.44% | 892,324 |
| Aug 2, 2026 | 62.00 | 62.80 | 61.20 | 61.40 | 61.40 | -0.65% | 809,331 |
| Jul 30, 2026 | 61.80 | 62.00 | 59.80 | 61.80 | 61.80 | 2.32% | 763,673 |
| Jul 29, 2026 | 58.60 | 62.00 | 58.50 | 60.40 | 60.40 | 3.60% | 1,132,825 |
| Jul 28, 2026 | 55.70 | 58.50 | 55.50 | 58.30 | 58.30 | 5.62% | 198,726 |
| Jul 27, 2026 | 55.50 | 56.20 | 55.00 | 55.20 | 55.20 | -0.36% | 278,434 |
| Jul 26, 2026 | 56.20 | 57.00 | 55.00 | 55.40 | 55.40 | -1.42% | 463,577 |
| Jul 23, 2026 | 57.80 | 57.80 | 55.80 | 56.20 | 56.20 | -2.43% | 224,089 |
| Jul 22, 2026 | 57.60 | 58.80 | 57.50 | 57.60 | 57.60 | -0.86% | 90,948 |
| Jul 21, 2026 | 59.20 | 59.40 | 57.80 | 58.10 | 58.10 | -1.19% | 106,142 |
| Jul 20, 2026 | 57.80 | 59.20 | 56.80 | 58.80 | 58.80 | 1.55% | 140,306 |
| Jul 19, 2026 | 57.80 | 58.50 | 57.70 | 57.90 | 57.90 | 0.17% | 258,535 |
| Jul 16, 2026 | 57.80 | 58.10 | 57.40 | 57.80 | 57.80 | -0.34% | 142,831 |
| Jul 15, 2026 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | -1.69% | 150,525 |
| Jul 14, 2026 | 59.00 | 60.00 | 58.90 | 59.00 | 59.00 | - | 139,349 |
| Jul 13, 2026 | 60.30 | 60.30 | 58.90 | 59.00 | 59.00 | -1.34% | 146,404 |
| Jul 12, 2026 | 59.80 | 62.90 | 59.10 | 59.80 | 59.80 | 2.22% | 174,716 |
| Jul 9, 2026 | 58.50 | 58.90 | 57.90 | 58.50 | 58.50 | -0.51% | 135,809 |
| Jul 8, 2026 | 59.30 | 62.80 | 58.00 | 58.80 | 58.80 | 0.86% | 166,666 |
| Jul 7, 2026 | 58.50 | 59.20 | 57.90 | 58.30 | 58.30 | -1.02% | 381,400 |
| Jul 6, 2026 | 59.30 | 60.10 | 58.10 | 58.90 | 58.90 | -1.01% | 380,995 |
| Jul 5, 2026 | 56.60 | 60.00 | 56.10 | 59.50 | 59.50 | 5.31% | 524,655 |
| Jul 2, 2026 | 56.50 | 56.80 | 55.70 | 56.50 | 56.50 | 1.44% | 226,753 |
| Jun 30, 2026 | 55.70 | 56.20 | 54.70 | 55.70 | 55.70 | 1.09% | 693,547 |
| Jun 29, 2026 | 55.10 | 55.30 | 54.20 | 55.10 | 55.10 | 1.29% | 319,418 |
| Jun 28, 2026 | 54.40 | 54.70 | 53.20 | 54.40 | 54.40 | 0.93% | 297,099 |
| Jun 25, 2026 | 53.20 | 54.00 | 52.70 | 53.90 | 53.90 | 1.70% | 233,441 |
| Jun 24, 2026 | 52.30 | 53.20 | 52.00 | 53.00 | 53.00 | 1.34% | 153,562 |
| Jun 23, 2026 | 51.50 | 52.70 | 50.70 | 52.30 | 52.30 | 1.55% | 227,558 |