Metro Spinning Limited (DSE:METROSPIN)
Bangladesh · Delayed Price · Currency is BDT 9.40
+0.30 (3.30%)
At close: May 24, 2026
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 160,731 |
| Apr 16, 2026 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | 1.11% | 57,775 |
| Apr 15, 2026 | 9.00 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 125,750 |
| Apr 13, 2026 | 9.10 | 9.40 | 8.80 | 9.10 | 9.10 | -2.15% | 66,289 |
| Apr 12, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 86,167 |
| Apr 9, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 63,032 |
| Apr 8, 2026 | 9.40 | 9.50 | 9.10 | 9.20 | 9.20 | - | 225,838 |
| Apr 7, 2026 | 9.20 | 9.50 | 8.90 | 9.20 | 9.20 | 4.55% | 83,880 |
| Apr 6, 2026 | 9.40 | 9.40 | 8.80 | 8.80 | 8.80 | -1.12% | 67,238 |
| Apr 5, 2026 | 9.60 | 9.60 | 8.90 | 8.90 | 8.90 | -7.29% | 170,088 |
| Apr 2, 2026 | 9.70 | 9.90 | 9.50 | 9.60 | 9.60 | -1.03% | 157,139 |
| Apr 1, 2026 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | -2.02% | 111,174 |
| Mar 31, 2026 | 10.10 | 10.10 | 9.50 | 9.90 | 9.90 | -1.00% | 127,011 |
| Mar 30, 2026 | 10.10 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | 169,660 |
| Mar 29, 2026 | 10.00 | 10.50 | 9.90 | 10.10 | 10.10 | 2.02% | 219,759 |
| Mar 25, 2026 | 10.40 | 10.40 | 9.70 | 9.90 | 9.90 | -3.88% | 284,204 |
| Mar 24, 2026 | 10.80 | 11.30 | 9.90 | 10.30 | 10.30 | -4.63% | 533,753 |
| Mar 16, 2026 | 10.80 | 11.10 | 10.20 | 10.80 | 10.80 | 6.93% | 546,274 |
| Mar 15, 2026 | 9.40 | 10.20 | 9.30 | 10.10 | 10.10 | 8.60% | 422,503 |
| Mar 12, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | 1.09% | 116,407 |
| Mar 11, 2026 | 9.80 | 9.80 | 9.10 | 9.20 | 9.20 | -3.16% | 296,160 |
| Mar 10, 2026 | 9.70 | 10.10 | 9.40 | 9.50 | 9.50 | -2.06% | 235,607 |
| Mar 9, 2026 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 7.78% | 192,975 |
| Mar 8, 2026 | 9.80 | 10.10 | 9.00 | 9.00 | 9.00 | -7.22% | 252,173 |