Metro Spinning Limited (DSE:METROSPIN)
Bangladesh · Delayed Price · Currency is BDT 7.70
+0.20 (2.67%)
At close: Jan 19, 2026
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 14,016 |
| Dec 14, 2025 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | - | 33,730 |
| Dec 11, 2025 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | - | 7,362 |
| Dec 10, 2025 | 8.50 | 9.00 | 8.40 | 8.50 | 8.50 | -3.41% | 49,032 |
| Dec 9, 2025 | 8.20 | 8.90 | 8.20 | 8.80 | 8.80 | 4.76% | 38,535 |
| Dec 8, 2025 | 8.10 | 8.60 | 8.10 | 8.40 | 8.40 | 3.70% | 59,331 |
| Dec 7, 2025 | 8.60 | 8.60 | 8.00 | 8.10 | 8.10 | -3.57% | 30,449 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -3.45% | 22,884 |
| Dec 2, 2025 | 8.90 | 8.90 | 8.50 | 8.70 | 8.70 | - | 13,297 |
| Dec 1, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 12,562 |
| Nov 30, 2025 | 9.30 | 9.30 | 8.70 | 8.80 | 8.80 | -3.30% | 91,766 |
| Nov 27, 2025 | 9.10 | 9.20 | 8.60 | 9.10 | 9.10 | 1.11% | 122,598 |
| Nov 26, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 19,170 |
| Nov 25, 2025 | 8.80 | 9.50 | 8.80 | 8.90 | 8.90 | -3.26% | 104,849 |
| Nov 24, 2025 | 9.30 | 9.40 | 9.00 | 9.20 | 9.20 | 5.75% | 83,535 |
| Nov 23, 2025 | 9.30 | 9.30 | 8.50 | 8.70 | 8.70 | -3.33% | 59,140 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | -3.23% | 22,152 |
| Nov 19, 2025 | 9.50 | 9.50 | 8.60 | 9.30 | 9.30 | 4.49% | 43,707 |
| Nov 18, 2025 | 8.60 | 8.90 | 8.50 | 8.90 | 8.90 | 9.88% | 52,290 |
| Nov 17, 2025 | 8.10 | 8.10 | 7.30 | 8.10 | 8.10 | 9.46% | 83,348 |
| Nov 16, 2025 | 8.40 | 8.40 | 7.00 | 7.40 | 7.40 | -3.90% | 64,757 |
| Nov 13, 2025 | 7.80 | 8.40 | 7.70 | 7.70 | 7.70 | -9.41% | 131,006 |
| Nov 12, 2025 | 9.50 | 9.50 | 8.20 | 8.50 | 8.50 | -3.41% | 33,932 |
| Nov 11, 2025 | 9.10 | 9.10 | 8.40 | 8.80 | 8.80 | 4.76% | 32,473 |
| Nov 10, 2025 | 8.50 | 9.40 | 8.20 | 8.40 | 8.40 | -4.55% | 99,735 |