Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 56.20
-1.40 (-2.43%)
At close: Jul 23, 2026
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 48.90 | 49.10 | 48.50 | 48.90 | 48.90 | 0.41% | 166,101 |
| Jun 1, 2026 | 48.10 | 48.70 | 47.80 | 48.70 | 48.70 | 1.67% | 106,657 |
| 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 |