Metro Spinning Limited (DSE:METROSPIN)
Bangladesh · Delayed Price · Currency is BDT 11.20
+0.10 (0.90%)
At close: Sep 2, 2025
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 10.90 | 11.10 | 10.60 | 10.80 | 10.80 | 0.93% | 126,610 |
| Aug 20, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 171,368 |
| Aug 19, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | - | 217,002 |
| Aug 18, 2025 | 10.70 | 11.20 | 10.70 | 10.80 | 10.80 | 0.93% | 138,990 |
| Aug 17, 2025 | 11.20 | 11.20 | 10.60 | 10.70 | 10.70 | - | 26,008 |
| Aug 14, 2025 | 11.20 | 11.20 | 10.60 | 10.70 | 10.70 | -1.83% | 165,132 |
| Aug 13, 2025 | 11.00 | 11.30 | 10.80 | 10.90 | 10.90 | -0.91% | 83,940 |
| Aug 12, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 24,803 |
| Aug 11, 2025 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 50,799 |
| Aug 10, 2025 | 11.60 | 11.90 | 11.20 | 11.20 | 11.20 | -2.61% | 363,569 |
| Aug 7, 2025 | 11.50 | 11.80 | 11.30 | 11.50 | 11.50 | - | 96,760 |
| Aug 6, 2025 | 11.70 | 11.80 | 11.30 | 11.50 | 11.50 | 0.88% | 199,550 |
| Aug 4, 2025 | 11.70 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 32,275 |
| Aug 3, 2025 | 11.70 | 12.50 | 11.60 | 11.90 | 11.90 | 4.39% | 323,069 |
| Jul 31, 2025 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | 1.79% | 131,818 |
| Jul 30, 2025 | 11.30 | 11.50 | 11.00 | 11.20 | 11.20 | - | 212,941 |
| Jul 29, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | - | 109,784 |
| Jul 28, 2025 | 11.30 | 11.80 | 11.00 | 11.20 | 11.20 | 1.82% | 169,620 |
| Jul 27, 2025 | 11.20 | 11.50 | 10.90 | 11.00 | 11.00 | -1.79% | 183,818 |
| Jul 24, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - | 48,436 |
| Jul 23, 2025 | 11.90 | 11.90 | 10.90 | 11.20 | 11.20 | -3.45% | 257,607 |
| Jul 22, 2025 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | -3.33% | 93,639 |
| Jul 21, 2025 | 12.70 | 12.70 | 11.90 | 12.00 | 12.00 | -3.23% | 55,197 |
| Jul 20, 2025 | 12.80 | 12.80 | 12.00 | 12.40 | 12.40 | 5.98% | 230,284 |
| Jul 17, 2025 | 12.30 | 12.30 | 11.40 | 11.70 | 11.70 | 1.74% | 59,532 |
| Jul 16, 2025 | 11.70 | 11.70 | 11.10 | 11.50 | 11.50 | 5.50% | 98,017 |
| Jul 15, 2025 | 11.20 | 11.50 | 10.70 | 10.90 | 10.90 | -2.68% | 181,681 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 50,350 |
| Jul 13, 2025 | 11.50 | 11.50 | 11.00 | 11.30 | 11.30 | - | 32,991 |
| Jul 10, 2025 | 11.50 | 12.20 | 11.20 | 11.30 | 11.30 | 0.89% | 44,944 |
| Jul 9, 2025 | 11.50 | 11.50 | 11.00 | 11.20 | 11.20 | 0.90% | 60,214 |
| Jul 8, 2025 | 11.40 | 11.40 | 10.50 | 11.10 | 11.10 | 0.91% | 106,107 |
| Jul 7, 2025 | 11.50 | 11.50 | 10.90 | 11.00 | 11.00 | 0.92% | 30,658 |
| Jul 3, 2025 | 11.00 | 11.00 | 10.60 | 10.90 | 10.90 | 0.93% | 22,684 |
| Jul 2, 2025 | 10.40 | 11.20 | 10.40 | 10.80 | 10.80 | 4.85% | 18,093 |
| Jun 30, 2025 | 10.10 | 10.90 | 10.10 | 10.30 | 10.30 | -4.63% | 37,452 |
| Jun 29, 2025 | 10.40 | 11.30 | 10.40 | 10.80 | 10.80 | 3.85% | 36,490 |
| Jun 26, 2025 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 23,566 |
| Jun 25, 2025 | 10.30 | 10.30 | 9.70 | 10.10 | 10.10 | - | 159,040 |
| Jun 24, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 3.06% | 40,150 |
| Jun 23, 2025 | 10.40 | 10.40 | 9.70 | 9.80 | 9.80 | -1.01% | 37,623 |
| Jun 22, 2025 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | -1.98% | 2,399 |
| Jun 19, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | 2.02% | 19,007 |
| Jun 18, 2025 | 10.20 | 10.60 | 9.90 | 9.90 | 9.90 | -4.81% | 132,809 |
| Jun 17, 2025 | 10.10 | 10.60 | 10.10 | 10.40 | 10.40 | -0.95% | 16,024 |