Metro Spinning Limited (DSE:METROSPIN)
Bangladesh · Delayed Price · Currency is BDT 8.80
-0.10 (-1.12%)
At close: Oct 23, 2025
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | -3.12% | 18,072 |
| Nov 2, 2025 | 10.20 | 10.20 | 9.40 | 9.60 | 9.60 | - | 13,625 |
| Oct 30, 2025 | 9.20 | 9.90 | 9.20 | 9.60 | 9.60 | 4.35% | 54,285 |
| Oct 29, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 2.22% | 5,501 |
| Oct 28, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 1.12% | 7,558 |
| Oct 27, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -1.11% | 10,800 |
| Oct 26, 2025 | 9.00 | 9.30 | 8.90 | 9.00 | 9.00 | 2.27% | 4,545 |
| Oct 23, 2025 | 9.50 | 9.50 | 8.70 | 8.80 | 8.80 | -1.12% | 30,274 |
| Oct 22, 2025 | 9.20 | 9.70 | 8.80 | 8.90 | 8.90 | -6.32% | 31,703 |
| Oct 21, 2025 | 9.30 | 9.60 | 9.00 | 9.50 | 9.50 | 7.95% | 27,094 |
| Oct 20, 2025 | 9.50 | 9.50 | 8.70 | 8.80 | 8.80 | -2.22% | 29,023 |
| Oct 19, 2025 | 9.60 | 9.60 | 8.90 | 9.00 | 9.00 | -3.23% | 63,493 |
| Oct 16, 2025 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | - | 25,117 |
| Oct 15, 2025 | 9.20 | 9.80 | 9.20 | 9.30 | 9.30 | -2.11% | 24,602 |
| Oct 14, 2025 | 9.60 | 9.70 | 9.40 | 9.50 | 9.50 | -1.04% | 32,435 |
| Oct 13, 2025 | 10.60 | 10.60 | 9.50 | 9.60 | 9.60 | -2.04% | 30,527 |
| Oct 12, 2025 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | 89,525 |
| Oct 9, 2025 | 9.80 | 10.50 | 9.80 | 9.90 | 9.90 | -1.98% | 106,683 |
| Oct 8, 2025 | 10.90 | 10.90 | 10.00 | 10.10 | 10.10 | -4.72% | 138,339 |
| Oct 7, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 98,647 |
| Oct 6, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 37,697 |
| Oct 5, 2025 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 77,941 |
| Sep 30, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 99,351 |
| Sep 29, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 14,450 |
| Sep 28, 2025 | 11.70 | 11.70 | 10.80 | 10.80 | 10.80 | - | 24,858 |
| Sep 25, 2025 | 11.10 | 11.30 | 10.80 | 10.80 | 10.80 | -0.92% | 129,115 |
| Sep 24, 2025 | 10.80 | 11.00 | 10.50 | 10.90 | 10.90 | 0.93% | 47,085 |
| Sep 23, 2025 | 11.10 | 11.20 | 10.70 | 10.80 | 10.80 | -3.57% | 202,680 |
| Sep 22, 2025 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | -4.27% | 81,636 |
| Sep 21, 2025 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | -2.50% | 157,148 |
| Sep 18, 2025 | 11.90 | 12.10 | 11.60 | 12.00 | 12.00 | 1.69% | 119,092 |
| Sep 17, 2025 | 12.00 | 12.70 | 11.60 | 11.80 | 11.80 | - | 391,273 |
| Sep 16, 2025 | 10.70 | 11.80 | 10.70 | 11.80 | 11.80 | 9.26% | 1,397,978 |
| Sep 15, 2025 | 10.70 | 11.20 | 10.70 | 10.80 | 10.80 | - | 101,128 |
| Sep 14, 2025 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -0.92% | 30,452 |
| Sep 11, 2025 | 10.80 | 11.30 | 10.70 | 10.90 | 10.90 | - | 111,594 |
| Sep 10, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -2.68% | 133,977 |
| Sep 9, 2025 | 11.30 | 11.50 | 11.10 | 11.20 | 11.20 | - | 74,423 |
| Sep 8, 2025 | 10.90 | 11.90 | 10.90 | 11.20 | 11.20 | 2.75% | 328,249 |
| Sep 7, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -3.54% | 480,190 |
| Sep 4, 2025 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | 1.80% | 240,933 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -0.89% | 105,894 |
| Sep 2, 2025 | 11.10 | 11.30 | 10.90 | 11.20 | 11.20 | 0.90% | 99,851 |
| Sep 1, 2025 | 11.70 | 11.70 | 11.00 | 11.10 | 11.10 | -3.48% | 107,177 |
| Aug 31, 2025 | 11.30 | 11.70 | 11.20 | 11.50 | 11.50 | 4.55% | 260,799 |
| Aug 28, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 1.85% | 687,459 |
| Aug 27, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 44,556 |
| Aug 26, 2025 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 119,416 |
| Aug 25, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | - | 173,154 |
| Aug 24, 2025 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 235,992 |