Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 63.90
+1.30 (2.08%)
At close: Aug 13, 2026
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 51.70 | 52.00 | 51.30 | 51.50 | 51.50 | -0.77% | 211,447 |
| Jun 21, 2026 | 51.80 | 53.00 | 51.80 | 51.90 | 51.90 | 0.19% | 118,759 |
| Jun 18, 2026 | 51.80 | 52.50 | 51.70 | 51.80 | 51.80 | -0.58% | 93,251 |
| Jun 17, 2026 | 52.10 | 52.50 | 51.30 | 52.10 | 52.10 | 0.97% | 170,856 |
| Jun 16, 2026 | 51.60 | 52.00 | 51.50 | 51.60 | 51.60 | -1.15% | 141,863 |
| Jun 15, 2026 | 52.20 | 52.70 | 51.50 | 52.20 | 52.20 | 0.38% | 312,600 |
| Jun 14, 2026 | 51.40 | 52.40 | 51.40 | 52.00 | 52.00 | 1.36% | 352,143 |
| Jun 11, 2026 | 51.00 | 52.00 | 51.00 | 51.30 | 51.30 | 0.98% | 184,521 |
| Jun 10, 2026 | 50.50 | 52.10 | 50.10 | 50.80 | 50.80 | 1.40% | 1,029,844 |
| Jun 9, 2026 | 50.10 | 50.40 | 49.30 | 50.10 | 50.10 | 1.01% | 106,407 |
| Jun 8, 2026 | 49.60 | 50.00 | 49.30 | 49.60 | 49.60 | -1.00% | 193,879 |
| Jun 7, 2026 | 50.00 | 51.20 | 50.00 | 50.10 | 50.10 | 0.40% | 204,934 |
| Jun 4, 2026 | 50.20 | 50.50 | 49.60 | 49.90 | 49.90 | -0.60% | 139,617 |
| Jun 3, 2026 | 48.90 | 50.90 | 48.90 | 50.20 | 50.20 | 2.66% | 277,189 |