Metro Spinning Limited (DSE:METROSPIN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
12.00
+0.20 (1.69%)
At close: Sep 18, 2025

Metro Spinning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202511.8011.8011.2011.2011.20-4.27%81,636
Sep 21, 202512.0012.0011.5011.7011.70-2.50%157,148
Sep 18, 202511.9012.1011.6012.0012.001.69%119,092
Sep 17, 202512.0012.7011.6011.8011.80-391,273
Sep 16, 202510.7011.8010.7011.8011.809.26%1,397,978
Sep 15, 202510.7011.2010.7010.8010.80-101,128
Sep 14, 202511.3011.3010.7010.8010.80-0.92%30,452
Sep 11, 202510.8011.3010.7010.9010.90-111,594
Sep 10, 202511.5011.5010.9010.9010.90-2.68%133,977
Sep 9, 202511.3011.5011.1011.2011.20-74,423
Sep 8, 202510.9011.9010.9011.2011.202.75%328,249
Sep 7, 202511.5011.5010.9010.9010.90-3.54%480,190
Sep 4, 202511.4011.4011.1011.3011.301.80%240,933
Sep 3, 202511.5011.5011.0011.1011.10-0.89%105,894
Sep 2, 202511.1011.3010.9011.2011.200.90%99,851
Sep 1, 202511.7011.7011.0011.1011.10-3.48%107,177
Aug 31, 202511.3011.7011.2011.5011.504.55%260,799
Aug 28, 202511.0011.2010.8011.0011.001.85%687,459
Aug 27, 202510.6010.9010.6010.8010.802.86%44,556
Aug 26, 202510.5010.8010.4010.5010.50-0.94%119,416
Aug 25, 202510.4010.8010.4010.6010.60-173,154
Aug 24, 202510.6010.9010.6010.6010.60-1.85%235,992
Aug 21, 202510.9011.1010.6010.8010.800.93%126,610
Aug 20, 202510.9011.0010.7010.7010.70-0.93%171,368
Aug 19, 202511.1011.1010.7010.8010.80-217,002
Aug 18, 202510.7011.2010.7010.8010.800.93%138,990
Aug 17, 202511.2011.2010.6010.7010.70-26,008
Aug 14, 202511.2011.2010.6010.7010.70-1.83%165,132
Aug 13, 202511.0011.3010.8010.9010.90-0.91%83,940
Aug 12, 202511.1011.2011.0011.0011.00-0.90%24,803
Aug 11, 202511.3011.4011.0011.1011.10-0.89%50,799
Aug 10, 202511.6011.9011.2011.2011.20-2.61%363,569
Aug 7, 202511.5011.8011.3011.5011.50-96,760
Aug 6, 202511.7011.8011.3011.5011.500.88%199,550
Aug 4, 202511.7011.9011.4011.4011.40-4.20%32,275
Aug 3, 202511.7012.5011.6011.9011.904.39%323,069
Jul 31, 202511.6011.6011.2011.4011.401.79%131,818
Jul 30, 202511.3011.5011.0011.2011.20-212,941
Jul 29, 202511.6011.6011.1011.2011.20-109,784
Jul 28, 202511.3011.8011.0011.2011.201.82%169,620
Jul 27, 202511.2011.5010.9011.0011.00-1.79%183,818
Jul 24, 202511.2011.4011.1011.2011.20-48,436
Jul 23, 202511.9011.9010.9011.2011.20-3.45%257,607
Jul 22, 202512.2012.2011.5011.6011.60-3.33%93,639
Jul 21, 202512.7012.7011.9012.0012.00-3.23%55,197
Jul 20, 202512.8012.8012.0012.4012.405.98%230,284
Jul 17, 202512.3012.3011.4011.7011.701.74%59,532
Jul 16, 202511.7011.7011.1011.5011.505.50%98,017
Jul 15, 202511.2011.5010.7010.9010.90-2.68%181,681
Jul 14, 202511.5011.5011.1011.2011.20-0.88%50,350