Metro Spinning Limited (DSE:METROSPIN)
Bangladesh · Delayed Price · Currency is BDT 9.20
-0.10 (-1.08%)
At close: Jul 5, 2026
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 113,330 |
| Jul 2, 2026 | 9.20 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 134,856 |
| Jun 30, 2026 | 9.50 | 9.60 | 9.20 | 9.50 | 9.50 | 2.15% | 102,789 |
| Jun 29, 2026 | 9.10 | 9.50 | 9.10 | 9.30 | 9.30 | - | 25,142 |
| Jun 28, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 1.09% | 44,169 |
| Jun 25, 2026 | 9.10 | 9.40 | 8.80 | 9.20 | 9.20 | 1.10% | 183,008 |
| Jun 24, 2026 | 9.00 | 9.20 | 8.80 | 9.10 | 9.10 | 1.11% | 105,445 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 113,069 |
| Jun 22, 2026 | 9.40 | 9.40 | 8.90 | 9.00 | 9.00 | -2.17% | 120,741 |
| Jun 21, 2026 | 9.60 | 9.60 | 9.10 | 9.20 | 9.20 | -4.17% | 94,401 |
| Jun 18, 2026 | 9.50 | 9.80 | 9.50 | 9.60 | 9.60 | - | 91,682 |
| Jun 17, 2026 | 9.60 | 9.90 | 9.60 | 9.60 | 9.60 | 1.05% | 129,402 |
| Jun 16, 2026 | 9.60 | 9.80 | 9.20 | 9.50 | 9.50 | -1.04% | 126,568 |
| Jun 15, 2026 | 10.10 | 10.10 | 9.60 | 9.60 | 9.60 | -1.03% | 67,529 |
| Jun 14, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | -3.00% | 85,156 |
| Jun 11, 2026 | 10.00 | 10.20 | 9.70 | 10.00 | 10.00 | 3.09% | 195,241 |
| Jun 10, 2026 | 9.70 | 10.00 | 9.60 | 9.70 | 9.70 | 1.04% | 50,883 |
| Jun 9, 2026 | 9.50 | 9.90 | 9.40 | 9.60 | 9.60 | 1.05% | 68,650 |
| Jun 8, 2026 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | -3.06% | 112,971 |
| Jun 7, 2026 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | -3.92% | 274,644 |
| Jun 4, 2026 | 9.40 | 10.20 | 9.40 | 10.20 | 10.20 | 9.68% | 479,573 |
| Jun 3, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | 3.33% | 110,484 |
| Jun 2, 2026 | 9.30 | 9.40 | 8.90 | 9.00 | 9.00 | -1.10% | 222,580 |
| Jun 1, 2026 | 9.10 | 9.60 | 9.10 | 9.10 | 9.10 | -3.19% | 123,517 |
| May 24, 2026 | 9.30 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 83,487 |
| May 23, 2026 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 6,489 |
| May 21, 2026 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | 3.37% | 28,192 |
| May 20, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 1.14% | 29,352 |
| May 19, 2026 | 8.80 | 9.00 | 8.60 | 8.80 | 8.80 | -2.22% | 88,627 |
| May 18, 2026 | 9.40 | 9.40 | 8.90 | 9.00 | 9.00 | -3.23% | 26,867 |
| May 17, 2026 | 10.00 | 10.00 | 9.20 | 9.30 | 9.30 | -1.06% | 84,578 |
| May 14, 2026 | 9.10 | 9.40 | 8.80 | 9.40 | 9.40 | 9.30% | 267,237 |
| May 13, 2026 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 28,682 |
| May 12, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | 12,628 |
| May 11, 2026 | 8.70 | 9.00 | 8.60 | 8.70 | 8.70 | - | 14,403 |
| May 10, 2026 | 8.90 | 9.10 | 8.70 | 8.70 | 8.70 | -2.25% | 75,316 |
| May 7, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | - | 50,182 |
| May 6, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 70,356 |
| May 5, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | 1.15% | 18,246 |
| May 4, 2026 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 60,877 |
| May 3, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 59,896 |
| Apr 30, 2026 | 8.80 | 8.90 | 8.60 | 8.90 | 8.90 | 1.14% | 38,794 |
| Apr 29, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 38,157 |
| Apr 28, 2026 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 55,891 |
| Apr 27, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | - | 45,494 |
| Apr 26, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | - | 79,560 |
| Apr 23, 2026 | 9.00 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 69,929 |
| Apr 22, 2026 | 9.60 | 9.60 | 9.00 | 9.10 | 9.10 | -4.21% | 73,005 |
| Apr 21, 2026 | 9.00 | 9.60 | 9.00 | 9.50 | 9.50 | 5.56% | 178,344 |
| Apr 20, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | - | 74,841 |