Metro Spinning Limited (DSE:METROSPIN)
Bangladesh · Delayed Price · Currency is BDT 8.20
-0.60 (-6.82%)
At close: Mar 3, 2026
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.00 | 9.20 | 8.20 | 8.20 | 8.20 | -6.82% | 221,959 |
| Mar 2, 2026 | 8.90 | 8.90 | 8.20 | 8.80 | 8.80 | 7.32% | 149,396 |
| Mar 1, 2026 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | -5.75% | 63,192 |
| Feb 26, 2026 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 65,318 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.70 | 8.80 | 8.80 | - | 25,256 |
| Feb 24, 2026 | 8.80 | 9.00 | 8.50 | 8.80 | 8.80 | -1.12% | 46,431 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | 3.49% | 70,842 |
| Feb 22, 2026 | 8.40 | 8.90 | 8.30 | 8.60 | 8.60 | 4.88% | 22,934 |
| Feb 19, 2026 | 8.50 | 8.80 | 8.20 | 8.20 | 8.20 | -3.53% | 45,051 |
| Feb 18, 2026 | 8.80 | 8.90 | 8.40 | 8.50 | 8.50 | -3.41% | 108,129 |
| Feb 17, 2026 | 9.00 | 9.10 | 8.60 | 8.80 | 8.80 | -2.22% | 51,522 |
| Feb 16, 2026 | 9.60 | 9.60 | 8.50 | 9.00 | 9.00 | -2.17% | 103,113 |
| Feb 15, 2026 | 8.70 | 9.20 | 8.50 | 9.20 | 9.20 | 9.52% | 291,066 |
| Feb 10, 2026 | 8.40 | 8.50 | 8.10 | 8.40 | 8.40 | 3.70% | 62,195 |
| Feb 9, 2026 | 7.90 | 8.10 | 7.80 | 8.10 | 8.10 | 6.58% | 84,904 |
| Feb 8, 2026 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 28,851 |
| Feb 5, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | - | 53,522 |
| Feb 3, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 1.30% | 32,215 |
| Feb 2, 2026 | 7.70 | 8.10 | 7.60 | 7.70 | 7.70 | -1.28% | 50,774 |
| Feb 1, 2026 | 7.90 | 8.10 | 7.70 | 7.80 | 7.80 | -1.27% | 18,232 |
| Jan 29, 2026 | 8.20 | 8.30 | 7.80 | 7.90 | 7.90 | -3.66% | 25,983 |
| Jan 28, 2026 | 8.70 | 8.70 | 8.00 | 8.20 | 8.20 | - | 30,052 |
| Jan 27, 2026 | 8.00 | 8.40 | 7.90 | 8.20 | 8.20 | 3.80% | 190,135 |
| Jan 26, 2026 | 7.90 | 8.00 | 7.50 | 7.90 | 7.90 | 3.95% | 124,882 |
| Jan 25, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 23,306 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 28,436 |
| Jan 21, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 63,231 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 41,354 |
| Jan 19, 2026 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 2.67% | 38,335 |
| Jan 18, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 47,901 |
| Jan 15, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 14,406 |
| Jan 14, 2026 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | - | 26,525 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -1.30% | 50,010 |
| Jan 12, 2026 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 15,314 |
| Jan 11, 2026 | 7.80 | 8.20 | 7.70 | 7.70 | 7.70 | -1.28% | 21,156 |
| Jan 8, 2026 | 8.30 | 8.30 | 7.70 | 7.80 | 7.80 | - | 51,826 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 83,948 |
| Jan 6, 2026 | 8.70 | 8.70 | 7.90 | 8.00 | 8.00 | -2.44% | 124,883 |
| Jan 5, 2026 | 8.80 | 9.00 | 8.10 | 8.20 | 8.20 | -1.20% | 120,203 |
| Jan 4, 2026 | 8.50 | 8.70 | 8.30 | 8.30 | 8.30 | -1.19% | 50,757 |
| Jan 1, 2026 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | 1.20% | 88,453 |
| Dec 30, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 16,068 |
| Dec 29, 2025 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 4,677 |
| Dec 28, 2025 | 8.30 | 8.70 | 8.30 | 8.40 | 8.40 | - | 4,677 |
| Dec 24, 2025 | 8.40 | 8.50 | 8.10 | 8.40 | 8.40 | 3.70% | 34,548 |
| Dec 23, 2025 | 8.70 | 8.70 | 8.00 | 8.10 | 8.10 | -4.71% | 25,304 |
| Dec 22, 2025 | 8.10 | 8.70 | 8.10 | 8.50 | 8.50 | 6.25% | 38,772 |
| Dec 21, 2025 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -6.98% | 87,015 |
| Dec 18, 2025 | 8.40 | 8.70 | 8.40 | 8.60 | 8.60 | -1.15% | 5,862 |
| Dec 17, 2025 | 8.80 | 8.90 | 8.50 | 8.70 | 8.70 | 1.16% | 10,110 |