Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh · Delayed Price · Currency is BDT 72.20
+0.50 (0.70%)
At close: Oct 14, 2026
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 70.50 | 72.50 | 70.50 | 72.20 | 72.20 | 0.70% | 347,972 |
| Oct 13, 2026 | 71.00 | 72.30 | 69.90 | 71.70 | 71.70 | 1.70% | 447,461 |
| Oct 12, 2026 | 70.50 | 71.70 | 69.50 | 70.50 | 70.50 | -0.70% | 760,622 |
| Oct 11, 2026 | 73.00 | 73.50 | 69.80 | 71.00 | 71.00 | -2.20% | 650,784 |
| Oct 8, 2026 | 74.50 | 74.50 | 72.00 | 72.60 | 72.60 | -2.55% | 478,273 |
| Oct 7, 2026 | 72.10 | 75.20 | 72.10 | 74.50 | 74.50 | 0.27% | 1,655,485 |
| Oct 6, 2026 | 72.00 | 74.70 | 71.40 | 74.30 | 74.30 | 1.92% | 1,069,395 |
| Oct 5, 2026 | 71.60 | 74.90 | 71.60 | 72.90 | 72.90 | 1.82% | 1,167,333 |
| Oct 4, 2026 | 65.00 | 72.80 | 65.00 | 71.60 | 71.60 | 4.99% | 1,581,298 |
| Oct 1, 2026 | 62.00 | 68.90 | 62.00 | 68.20 | 68.20 | 2.10% | 877,325 |
| Sep 30, 2026 | 68.30 | 69.80 | 65.40 | 66.80 | 66.80 | -2.05% | 615,814 |
| Sep 29, 2026 | 65.70 | 68.50 | 65.20 | 68.20 | 68.20 | 4.60% | 810,794 |
| Sep 28, 2026 | 65.50 | 67.00 | 64.90 | 65.20 | 65.20 | - | 194,992 |
| Sep 27, 2026 | 66.00 | 66.00 | 64.50 | 65.20 | 65.20 | 0.31% | 282,691 |
| Sep 24, 2026 | 62.00 | 66.80 | 62.00 | 65.00 | 65.00 | -0.61% | 230,148 |
| Sep 23, 2026 | 59.70 | 65.60 | 58.70 | 65.40 | 65.40 | 9.55% | 818,972 |
| Sep 22, 2026 | 60.80 | 61.90 | 57.50 | 59.70 | 59.70 | -1.32% | 302,805 |
| Sep 21, 2026 | 63.30 | 63.90 | 57.50 | 60.50 | 60.50 | -4.42% | 689,483 |
| Sep 20, 2026 | 63.90 | 64.60 | 62.30 | 63.30 | 63.30 | -0.94% | 429,187 |
| Sep 17, 2026 | 62.00 | 64.60 | 62.00 | 63.90 | 63.90 | -0.16% | 297,449 |
| Sep 16, 2026 | 64.80 | 65.10 | 63.80 | 64.00 | 64.00 | -0.31% | 344,656 |
| Sep 15, 2026 | 64.00 | 65.00 | 63.70 | 64.20 | 64.20 | 1.10% | 321,831 |
| Sep 14, 2026 | 65.00 | 65.20 | 62.70 | 63.50 | 63.50 | -1.09% | 377,301 |
| Sep 13, 2026 | 65.70 | 66.70 | 64.00 | 64.20 | 64.20 | -3.02% | 288,616 |
| Sep 10, 2026 | 67.40 | 67.70 | 64.90 | 66.20 | 66.20 | -1.19% | 754,755 |
| Sep 9, 2026 | 65.70 | 67.90 | 64.50 | 67.00 | 67.00 | 1.98% | 626,839 |
| Sep 8, 2026 | 64.70 | 68.00 | 64.10 | 65.70 | 65.70 | 1.86% | 958,971 |
| Sep 7, 2026 | 61.10 | 65.30 | 61.10 | 64.50 | 64.50 | 4.71% | 498,841 |
| Sep 6, 2026 | 62.80 | 62.80 | 60.90 | 61.60 | 61.60 | -1.28% | 196,629 |
| 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 | 61.50 | 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 | 62.00 | 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 | 68.00 | 68.40 | 67.10 | 67.80 | 67.80 | 0.44% | 617,714 |
| Aug 19, 2026 | 65.80 | 68.50 | 65.20 | 67.50 | 67.50 | 1.96% | 829,738 |
| Aug 18, 2026 | 63.90 | 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 | 60.50 | 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 | 62.80 | 63.00 | 60.00 | 61.40 | 61.40 | -2.38% | 723,443 |