Metro Spinning Limited (DSE:METROSPIN)
Bangladesh · Delayed Price · Currency is BDT 10.90
-0.30 (-2.68%)
At close: Sep 3, 2026
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 9.20 | 9.60 | 9.10 | 9.20 | 9.20 | -1.08% | 198,982 |
| Aug 3, 2026 | 9.30 | 9.90 | 9.10 | 9.30 | 9.30 | -4.12% | 161,330 |
| Aug 2, 2026 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | 1.04% | 87,622 |
| Jul 30, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | - | 63,324 |
| Jul 29, 2026 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -3.03% | 145,785 |
| Jul 28, 2026 | 9.30 | 10.00 | 9.30 | 9.90 | 9.90 | 7.61% | 300,822 |
| Jul 27, 2026 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 16,077 |
| Jul 26, 2026 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | - | 69,427 |
| Jul 23, 2026 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 38,772 |
| Jul 22, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | - | 19,211 |
| Jul 21, 2026 | 9.20 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 76,225 |
| Jul 20, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | - | 48,814 |
| Jul 19, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 15,029 |
| Jul 16, 2026 | 9.20 | 9.40 | 9.10 | 9.20 | 9.20 | -1.08% | 72,361 |
| Jul 15, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | - | 34,589 |
| Jul 14, 2026 | 9.50 | 9.60 | 9.30 | 9.30 | 9.30 | - | 43,337 |
| Jul 13, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | 2.20% | 119,589 |
| Jul 12, 2026 | 9.30 | 9.70 | 9.10 | 9.10 | 9.10 | -6.19% | 312,746 |
| Jul 9, 2026 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 70,643 |
| Jul 8, 2026 | 9.50 | 9.70 | 9.40 | 9.50 | 9.50 | - | 60,605 |
| Jul 7, 2026 | 9.70 | 9.90 | 9.40 | 9.50 | 9.50 | -2.06% | 86,451 |
| Jul 6, 2026 | 9.30 | 9.80 | 9.30 | 9.70 | 9.70 | 5.43% | 161,697 |
| 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 |