Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh
· Delayed Price · Currency is BDT 44.50
-0.70 (-1.55%)
At close: Dec 4, 2025
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | -1.55% | 80,110 |
| Dec 3, 2025 | 45.20 | 46.30 | 44.80 | 45.20 | 45.20 | -0.88% | 79,727 |
| Dec 2, 2025 | 45.60 | 46.40 | 45.40 | 45.60 | 45.60 | - | 26,303 |
| Dec 1, 2025 | 45.60 | 46.50 | 45.40 | 45.60 | 45.60 | -1.08% | 90,186 |
| Nov 30, 2025 | 46.90 | 46.90 | 46.00 | 46.10 | 46.10 | -0.43% | 51,513 |
| Nov 27, 2025 | 46.50 | 46.60 | 46.10 | 46.30 | 46.30 | 0.22% | 77,477 |
| Nov 26, 2025 | 46.20 | 46.50 | 46.00 | 46.20 | 46.20 | 0.22% | 78,083 |
| Nov 25, 2025 | 46.10 | 46.90 | 46.00 | 46.10 | 46.10 | -0.22% | 59,035 |
| Nov 24, 2025 | 46.20 | 46.50 | 45.60 | 46.20 | 46.20 | 1.54% | 143,399 |
| Nov 23, 2025 | 45.70 | 46.00 | 45.00 | 45.50 | 45.50 | -0.66% | 50,907 |
| Nov 20, 2025 | 45.80 | 46.80 | 45.70 | 45.80 | 45.80 | -0.65% | 70,464 |
| Nov 19, 2025 | 46.30 | 46.30 | 45.50 | 46.10 | 46.10 | 1.32% | 43,424 |
| Nov 18, 2025 | 44.90 | 45.90 | 44.70 | 45.50 | 45.50 | 2.02% | 158,746 |
| Nov 17, 2025 | 44.20 | 45.40 | 44.20 | 44.60 | 44.60 | 0.90% | 59,960 |
| Nov 16, 2025 | 47.00 | 47.10 | 43.80 | 44.20 | 44.20 | -9.05% | 269,771 |
| Nov 12, 2025 | 48.50 | 48.90 | 48.20 | 48.60 | 45.10 | 0.21% | 226,293 |
| Nov 11, 2025 | 48.90 | 48.90 | 47.40 | 48.50 | 45.01 | 0.21% | 76,407 |
| Nov 10, 2025 | 49.50 | 49.50 | 48.20 | 48.40 | 44.91 | -1.43% | 149,226 |
| Nov 9, 2025 | 50.00 | 50.40 | 48.90 | 49.10 | 45.56 | -0.81% | 137,714 |
| Nov 6, 2025 | 49.40 | 50.00 | 49.00 | 49.50 | 45.94 | - | 64,689 |
| Nov 5, 2025 | 50.10 | 50.50 | 49.30 | 49.50 | 45.94 | -1.20% | 111,274 |
| Nov 4, 2025 | 51.60 | 51.60 | 49.80 | 50.10 | 46.49 | -2.15% | 125,081 |
| Nov 3, 2025 | 51.80 | 52.00 | 51.00 | 51.20 | 47.51 | -0.78% | 144,234 |
| Nov 2, 2025 | 52.60 | 52.60 | 51.40 | 51.60 | 47.88 | -0.96% | 160,365 |
| Oct 30, 2025 | 52.30 | 52.30 | 51.90 | 52.10 | 48.35 | 0.19% | 82,687 |
| Oct 29, 2025 | 52.50 | 52.50 | 51.90 | 52.00 | 48.26 | 0.39% | 91,615 |
| Oct 28, 2025 | 51.10 | 52.30 | 51.10 | 51.80 | 48.07 | 1.37% | 98,152 |
| Oct 27, 2025 | 51.90 | 52.40 | 51.00 | 51.10 | 47.42 | -1.54% | 83,641 |
| Oct 26, 2025 | 54.00 | 55.50 | 51.80 | 51.90 | 48.16 | -5.46% | 460,373 |
| Oct 23, 2025 | 56.40 | 56.40 | 54.40 | 54.90 | 50.95 | -2.14% | 180,613 |
| Oct 22, 2025 | 56.40 | 56.40 | 55.60 | 56.10 | 52.06 | 1.08% | 126,161 |
| Oct 21, 2025 | 56.40 | 57.20 | 55.30 | 55.50 | 51.50 | -0.54% | 324,826 |
| Oct 20, 2025 | 55.40 | 56.00 | 55.10 | 55.80 | 51.78 | 0.90% | 128,784 |
| Oct 19, 2025 | 55.50 | 56.00 | 55.00 | 55.30 | 51.32 | 0.18% | 105,715 |
| Oct 16, 2025 | 55.70 | 55.80 | 54.30 | 55.20 | 51.22 | 0.73% | 99,744 |
| Oct 15, 2025 | 55.20 | 55.40 | 54.80 | 54.80 | 50.85 | -0.72% | 138,535 |
| Oct 14, 2025 | 54.70 | 55.50 | 54.50 | 55.20 | 51.22 | 1.28% | 195,986 |
| Oct 13, 2025 | 54.90 | 54.90 | 54.00 | 54.50 | 50.58 | - | 124,190 |
| Oct 12, 2025 | 54.70 | 55.40 | 54.30 | 54.50 | 50.58 | -0.91% | 112,517 |
| Oct 9, 2025 | 55.20 | 56.00 | 54.20 | 55.00 | 51.04 | -0.36% | 128,498 |
| Oct 8, 2025 | 54.90 | 55.70 | 54.60 | 55.20 | 51.22 | 0.18% | 168,520 |
| Oct 7, 2025 | 56.30 | 56.90 | 54.70 | 55.10 | 51.13 | -2.48% | 286,520 |
| Oct 6, 2025 | 57.00 | 57.60 | 56.20 | 56.50 | 52.43 | -0.88% | 197,987 |
| Oct 5, 2025 | 56.80 | 57.20 | 55.80 | 57.00 | 52.90 | 1.24% | 196,059 |
| Sep 30, 2025 | 57.20 | 57.20 | 56.10 | 56.30 | 52.25 | 0.18% | 177,088 |
| Sep 29, 2025 | 56.70 | 56.80 | 55.60 | 56.20 | 52.15 | -0.35% | 265,990 |
| Sep 28, 2025 | 56.60 | 58.00 | 56.20 | 56.40 | 52.34 | 0.36% | 336,005 |
| Sep 25, 2025 | 56.70 | 57.60 | 55.90 | 56.20 | 52.15 | 0.18% | 316,408 |
| Sep 24, 2025 | 55.50 | 56.40 | 55.00 | 56.10 | 52.06 | 1.08% | 248,980 |
| Sep 23, 2025 | 55.20 | 56.10 | 54.70 | 55.50 | 51.50 | 0.54% | 235,663 |
| Sep 22, 2025 | 56.40 | 56.50 | 54.60 | 55.20 | 51.22 | -1.95% | 414,748 |
| Sep 21, 2025 | 56.70 | 58.90 | 56.00 | 56.30 | 52.25 | 0.18% | 805,950 |
| Sep 18, 2025 | 54.50 | 57.80 | 53.80 | 56.20 | 52.15 | 3.69% | 885,547 |
| Sep 17, 2025 | 52.30 | 55.20 | 52.10 | 54.20 | 50.30 | 3.44% | 331,530 |
| Sep 16, 2025 | 52.70 | 53.20 | 52.10 | 52.40 | 48.63 | - | 158,406 |
| Sep 15, 2025 | 52.10 | 52.90 | 52.10 | 52.40 | 48.63 | 0.58% | 53,945 |
| Sep 14, 2025 | 53.60 | 53.60 | 51.80 | 52.10 | 48.35 | -1.14% | 93,696 |
| Sep 11, 2025 | 52.00 | 53.70 | 51.80 | 52.70 | 48.90 | 0.76% | 118,548 |
| Sep 10, 2025 | 53.40 | 53.60 | 52.10 | 52.30 | 48.53 | -2.06% | 164,921 |
| Sep 9, 2025 | 54.50 | 54.50 | 53.10 | 53.40 | 49.55 | -1.66% | 209,534 |
| Sep 8, 2025 | 54.70 | 55.50 | 54.10 | 54.30 | 50.39 | -0.37% | 204,800 |
| Sep 7, 2025 | 55.10 | 55.10 | 54.00 | 54.50 | 50.58 | -0.18% | 360,132 |
| Sep 4, 2025 | 55.40 | 55.40 | 54.50 | 54.60 | 50.67 | -0.91% | 153,363 |
| Sep 3, 2025 | 55.80 | 55.80 | 55.00 | 55.10 | 51.13 | 0.18% | 216,104 |
| Sep 2, 2025 | 55.00 | 55.40 | 54.00 | 55.00 | 51.04 | 0.36% | 259,449 |
| Sep 1, 2025 | 56.00 | 56.50 | 54.60 | 54.80 | 50.85 | -2.49% | 241,538 |
| Aug 31, 2025 | 56.00 | 56.80 | 55.90 | 56.20 | 52.15 | 0.36% | 339,859 |
| Aug 28, 2025 | 55.80 | 56.70 | 55.70 | 56.00 | 51.97 | 0.18% | 364,315 |
| Aug 27, 2025 | 55.00 | 56.50 | 55.00 | 55.90 | 51.87 | 0.18% | 267,916 |
| Aug 26, 2025 | 56.20 | 56.70 | 55.00 | 55.80 | 51.78 | -0.36% | 404,096 |
| Aug 25, 2025 | 54.70 | 56.10 | 53.30 | 56.00 | 51.97 | 2.56% | 583,285 |
| Aug 24, 2025 | 52.80 | 54.90 | 52.20 | 54.60 | 50.67 | 4.60% | 747,867 |
| Aug 21, 2025 | 52.00 | 52.70 | 51.60 | 52.20 | 48.44 | - | 289,936 |
| Aug 20, 2025 | 53.20 | 53.20 | 52.00 | 52.20 | 48.44 | -1.69% | 287,300 |
| Aug 19, 2025 | 52.80 | 53.50 | 52.00 | 53.10 | 49.28 | 1.34% | 409,687 |
| Aug 18, 2025 | 53.00 | 53.30 | 52.20 | 52.40 | 48.63 | -0.19% | 320,557 |
| Aug 17, 2025 | 51.70 | 52.60 | 51.70 | 52.50 | 48.72 | 1.74% | 234,812 |
| Aug 14, 2025 | 51.60 | 52.60 | 51.10 | 51.60 | 47.88 | 0.19% | 212,358 |
| Aug 13, 2025 | 51.30 | 52.20 | 50.90 | 51.50 | 47.79 | 0.59% | 198,895 |
| Aug 12, 2025 | 52.20 | 52.60 | 51.00 | 51.20 | 47.51 | -2.10% | 287,734 |
| Aug 11, 2025 | 53.70 | 53.70 | 52.10 | 52.30 | 48.53 | -1.13% | 311,454 |
| Aug 10, 2025 | 51.30 | 54.10 | 51.00 | 52.90 | 49.09 | 3.73% | 868,148 |
| Aug 7, 2025 | 51.70 | 51.80 | 50.50 | 51.00 | 47.33 | 0.39% | 187,986 |
| Aug 6, 2025 | 50.90 | 51.70 | 50.40 | 50.80 | 47.14 | 0.59% | 449,693 |
| Aug 4, 2025 | 51.60 | 51.60 | 50.20 | 50.50 | 46.86 | -2.13% | 299,468 |
| Aug 3, 2025 | 53.00 | 53.20 | 51.40 | 51.60 | 47.88 | 1.78% | 718,757 |
| Jul 31, 2025 | 50.30 | 51.50 | 49.60 | 50.70 | 47.05 | 2.42% | 472,675 |
| Jul 30, 2025 | 47.10 | 49.80 | 47.10 | 49.50 | 45.94 | 5.32% | 387,837 |
| Jul 29, 2025 | 46.90 | 48.20 | 46.60 | 47.00 | 43.62 | 0.43% | 306,806 |
| Jul 28, 2025 | 46.40 | 47.00 | 46.20 | 46.80 | 43.43 | 1.30% | 148,662 |
| Jul 27, 2025 | 46.70 | 46.70 | 46.00 | 46.20 | 42.87 | -1.07% | 143,820 |
| Jul 24, 2025 | 47.30 | 47.40 | 46.40 | 46.70 | 43.34 | -1.06% | 101,750 |
| Jul 23, 2025 | 47.70 | 47.90 | 47.00 | 47.20 | 43.80 | -0.21% | 169,008 |
| Jul 22, 2025 | 46.80 | 47.60 | 46.80 | 47.30 | 43.89 | 0.21% | 137,441 |
| Jul 21, 2025 | 47.60 | 47.80 | 47.00 | 47.20 | 43.80 | - | 194,423 |
| Jul 20, 2025 | 46.50 | 47.50 | 46.50 | 47.20 | 43.80 | 2.61% | 299,069 |
| Jul 17, 2025 | 45.80 | 46.40 | 45.50 | 46.00 | 42.69 | 1.10% | 186,868 |
| Jul 16, 2025 | 44.80 | 45.60 | 44.70 | 45.50 | 42.22 | 1.79% | 168,881 |
| Jul 15, 2025 | 44.50 | 44.80 | 44.30 | 44.70 | 41.48 | - | 89,082 |
| Jul 14, 2025 | 44.60 | 44.80 | 44.10 | 44.70 | 41.48 | 0.45% | 70,067 |