Metro Spinning Limited (DSE:METROSPIN)
Bangladesh · Delayed Price · Currency is BDT 9.00
+0.30 (3.45%)
At close: Oct 14, 2026
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.20 | 9.40 | 9.10 | 9.20 | 9.20 | 2.22% | 42,823 |
| Oct 14, 2026 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | 3.45% | 2,939 |
| Oct 13, 2026 | 9.60 | 9.60 | 8.50 | 8.70 | 8.70 | -5.43% | 37,676 |
| Oct 12, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 46,646 |
| Oct 11, 2026 | 9.70 | 9.70 | 8.90 | 9.10 | 9.10 | -3.19% | 98,796 |
| Oct 8, 2026 | 9.40 | 9.70 | 9.20 | 9.40 | 9.40 | 3.30% | 17,459 |
| Oct 7, 2026 | 9.80 | 9.80 | 9.10 | 9.10 | 9.10 | -4.21% | 40,035 |
| Oct 6, 2026 | 9.90 | 9.90 | 9.20 | 9.50 | 9.50 | -2.06% | 52,048 |
| Oct 5, 2026 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | -2.02% | 158,764 |
| Oct 4, 2026 | 9.70 | 10.00 | 9.60 | 9.90 | 9.90 | - | 48,720 |
| Oct 1, 2026 | 9.70 | 10.10 | 9.60 | 9.90 | 9.90 | 3.13% | 130,163 |
| Sep 30, 2026 | 9.70 | 9.70 | 9.50 | 9.60 | 9.60 | - | 53,275 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | - | 25,935 |
| Sep 28, 2026 | 9.60 | 9.90 | 9.50 | 9.60 | 9.60 | -1.03% | 19,122 |
| Sep 27, 2026 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | -2.02% | 43,922 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | - | 21,680 |
| Sep 23, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | 5.32% | 45,955 |
| Sep 22, 2026 | 9.40 | 10.30 | 9.30 | 9.40 | 9.40 | -4.08% | 112,297 |
| Sep 21, 2026 | 9.80 | 10.30 | 9.70 | 9.80 | 9.80 | -1.01% | 41,461 |
| Sep 20, 2026 | 10.00 | 10.50 | 9.80 | 9.90 | 9.90 | - | 48,735 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.50 | 9.90 | 9.90 | 2.06% | 20,817 |
| Sep 16, 2026 | 9.80 | 10.00 | 9.50 | 9.70 | 9.70 | 1.04% | 33,091 |
| Sep 15, 2026 | 9.60 | 9.70 | 9.40 | 9.60 | 9.60 | 2.13% | 19,921 |
| Sep 14, 2026 | 9.40 | 10.00 | 9.30 | 9.40 | 9.40 | -2.08% | 46,358 |
| Sep 13, 2026 | 10.30 | 10.30 | 9.60 | 9.60 | 9.60 | -1.03% | 35,588 |
| Sep 10, 2026 | 10.10 | 10.50 | 9.50 | 9.70 | 9.70 | -3.96% | 159,712 |
| Sep 9, 2026 | 10.10 | 10.50 | 10.00 | 10.10 | 10.10 | -3.81% | 138,838 |
| Sep 8, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | 2.94% | 28,565 |
| Sep 7, 2026 | 10.20 | 10.60 | 10.10 | 10.20 | 10.20 | -1.92% | 49,402 |
| Sep 6, 2026 | 10.90 | 10.90 | 10.30 | 10.40 | 10.40 | -4.59% | 95,973 |
| Sep 3, 2026 | 10.90 | 11.40 | 10.70 | 10.90 | 10.90 | -2.68% | 178,467 |
| Sep 2, 2026 | 11.50 | 11.50 | 11.00 | 11.20 | 11.20 | 1.82% | 228,118 |
| Sep 1, 2026 | 10.50 | 11.60 | 10.50 | 11.00 | 11.00 | 3.77% | 398,997 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 83,349 |
| Aug 30, 2026 | 10.40 | 10.70 | 10.30 | 10.60 | 10.60 | - | 147,042 |
| Aug 27, 2026 | 9.90 | 10.60 | 9.80 | 10.60 | 10.60 | 9.28% | 540,213 |
| Aug 25, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | 1.04% | 8,816 |
| Aug 24, 2026 | 9.60 | 10.20 | 9.50 | 9.60 | 9.60 | -5.88% | 118,633 |
| Aug 23, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 100,371 |
| Aug 20, 2026 | 10.30 | 10.50 | 10.10 | 10.30 | 10.30 | 0.98% | 94,664 |
| Aug 19, 2026 | 10.20 | 10.40 | 10.00 | 10.20 | 10.20 | 4.08% | 100,005 |
| Aug 18, 2026 | 10.40 | 10.60 | 9.70 | 9.80 | 9.80 | -4.85% | 384,716 |
| Aug 17, 2026 | 10.30 | 11.10 | 10.20 | 10.30 | 10.30 | -7.21% | 260,324 |
| Aug 16, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 317,751 |
| Aug 13, 2026 | 10.90 | 11.20 | 10.60 | 10.90 | 10.90 | 3.81% | 667,532 |
| Aug 12, 2026 | 10.50 | 10.50 | 9.70 | 10.50 | 10.50 | 9.38% | 896,256 |
| Aug 11, 2026 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | 2.13% | 42,638 |
| Aug 10, 2026 | 9.40 | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | 28,071 |
| Aug 9, 2026 | 9.40 | 9.70 | 9.40 | 9.60 | 9.60 | 2.13% | 29,258 |
| Aug 6, 2026 | 9.30 | 9.70 | 9.30 | 9.40 | 9.40 | 2.17% | 108,754 |