Metro Spinning Limited (DSE:METROSPIN)
Bangladesh
· Delayed Price · Currency is BDT 8.40
-0.30 (-3.45%)
At close: Dec 4, 2025
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -3.45% | 22,884 |
| Dec 2, 2025 | 8.90 | 8.90 | 8.50 | 8.70 | 8.70 | - | 13,297 |
| Dec 1, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 12,562 |
| Nov 30, 2025 | 9.30 | 9.30 | 8.70 | 8.80 | 8.80 | -3.30% | 91,766 |
| Nov 27, 2025 | 9.10 | 9.20 | 8.60 | 9.10 | 9.10 | 1.11% | 122,598 |
| Nov 26, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 19,170 |
| Nov 25, 2025 | 8.80 | 9.50 | 8.80 | 8.90 | 8.90 | -3.26% | 104,849 |
| Nov 24, 2025 | 9.30 | 9.40 | 9.00 | 9.20 | 9.20 | 5.75% | 83,535 |
| Nov 23, 2025 | 9.30 | 9.30 | 8.50 | 8.70 | 8.70 | -3.33% | 59,140 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | -3.23% | 22,152 |
| Nov 19, 2025 | 9.50 | 9.50 | 8.60 | 9.30 | 9.30 | 4.49% | 43,707 |
| Nov 18, 2025 | 8.60 | 8.90 | 8.50 | 8.90 | 8.90 | 9.88% | 52,290 |
| Nov 17, 2025 | 8.10 | 8.10 | 7.30 | 8.10 | 8.10 | 9.46% | 83,348 |
| Nov 16, 2025 | 8.40 | 8.40 | 7.00 | 7.40 | 7.40 | -3.90% | 64,757 |
| Nov 13, 2025 | 7.80 | 8.40 | 7.70 | 7.70 | 7.70 | -9.41% | 131,006 |
| Nov 12, 2025 | 9.50 | 9.50 | 8.20 | 8.50 | 8.50 | -3.41% | 33,932 |
| Nov 11, 2025 | 9.10 | 9.10 | 8.40 | 8.80 | 8.80 | 4.76% | 32,473 |
| Nov 10, 2025 | 8.50 | 9.40 | 8.20 | 8.40 | 8.40 | -4.55% | 99,735 |
| Nov 9, 2025 | 8.70 | 9.50 | 8.70 | 8.80 | 8.80 | -3.30% | 72,024 |
| Nov 6, 2025 | 9.60 | 9.60 | 9.10 | 9.10 | 9.10 | -4.21% | 5,895 |
| Nov 5, 2025 | 9.30 | 9.70 | 9.30 | 9.50 | 9.50 | - | 1,096 |
| Nov 4, 2025 | 9.20 | 9.60 | 9.20 | 9.50 | 9.50 | 2.15% | 52,625 |
| Nov 3, 2025 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | -3.12% | 18,072 |
| Nov 2, 2025 | 10.20 | 10.20 | 9.40 | 9.60 | 9.60 | - | 13,625 |
| Oct 30, 2025 | 9.20 | 9.90 | 9.20 | 9.60 | 9.60 | 4.35% | 54,285 |
| Oct 29, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 2.22% | 5,501 |
| Oct 28, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 1.12% | 7,558 |
| Oct 27, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -1.11% | 10,800 |
| Oct 26, 2025 | 9.00 | 9.30 | 8.90 | 9.00 | 9.00 | 2.27% | 4,545 |
| Oct 23, 2025 | 9.50 | 9.50 | 8.70 | 8.80 | 8.80 | -1.12% | 30,274 |
| Oct 22, 2025 | 9.20 | 9.70 | 8.80 | 8.90 | 8.90 | -6.32% | 31,703 |
| Oct 21, 2025 | 9.30 | 9.60 | 9.00 | 9.50 | 9.50 | 7.95% | 27,094 |
| Oct 20, 2025 | 9.50 | 9.50 | 8.70 | 8.80 | 8.80 | -2.22% | 29,023 |
| Oct 19, 2025 | 9.60 | 9.60 | 8.90 | 9.00 | 9.00 | -3.23% | 63,493 |
| Oct 16, 2025 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | - | 25,117 |
| Oct 15, 2025 | 9.20 | 9.80 | 9.20 | 9.30 | 9.30 | -2.11% | 24,602 |
| Oct 14, 2025 | 9.60 | 9.70 | 9.40 | 9.50 | 9.50 | -1.04% | 32,435 |
| Oct 13, 2025 | 10.60 | 10.60 | 9.50 | 9.60 | 9.60 | -2.04% | 30,527 |
| Oct 12, 2025 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | 89,525 |
| Oct 9, 2025 | 9.80 | 10.50 | 9.80 | 9.90 | 9.90 | -1.98% | 106,683 |
| Oct 8, 2025 | 10.90 | 10.90 | 10.00 | 10.10 | 10.10 | -4.72% | 138,339 |
| Oct 7, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 98,647 |
| Oct 6, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 37,697 |
| Oct 5, 2025 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 77,941 |
| Sep 30, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 99,351 |
| Sep 29, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 14,450 |
| Sep 28, 2025 | 11.70 | 11.70 | 10.80 | 10.80 | 10.80 | - | 24,858 |
| Sep 25, 2025 | 11.10 | 11.30 | 10.80 | 10.80 | 10.80 | -0.92% | 129,115 |
| Sep 24, 2025 | 10.80 | 11.00 | 10.50 | 10.90 | 10.90 | 0.93% | 47,085 |
| Sep 23, 2025 | 11.10 | 11.20 | 10.70 | 10.80 | 10.80 | -3.57% | 202,680 |
| Sep 22, 2025 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | -4.27% | 81,636 |
| Sep 21, 2025 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | -2.50% | 157,148 |
| Sep 18, 2025 | 11.90 | 12.10 | 11.60 | 12.00 | 12.00 | 1.69% | 119,092 |
| Sep 17, 2025 | 12.00 | 12.70 | 11.60 | 11.80 | 11.80 | - | 391,273 |
| Sep 16, 2025 | 10.70 | 11.80 | 10.70 | 11.80 | 11.80 | 9.26% | 1,397,978 |
| Sep 15, 2025 | 10.70 | 11.20 | 10.70 | 10.80 | 10.80 | - | 101,128 |
| Sep 14, 2025 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -0.92% | 30,452 |
| Sep 11, 2025 | 10.80 | 11.30 | 10.70 | 10.90 | 10.90 | - | 111,594 |
| Sep 10, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -2.68% | 133,977 |
| Sep 9, 2025 | 11.30 | 11.50 | 11.10 | 11.20 | 11.20 | - | 74,423 |
| Sep 8, 2025 | 10.90 | 11.90 | 10.90 | 11.20 | 11.20 | 2.75% | 328,249 |
| Sep 7, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -3.54% | 480,190 |
| Sep 4, 2025 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | 1.80% | 240,933 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -0.89% | 105,894 |
| Sep 2, 2025 | 11.10 | 11.30 | 10.90 | 11.20 | 11.20 | 0.90% | 99,851 |
| Sep 1, 2025 | 11.70 | 11.70 | 11.00 | 11.10 | 11.10 | -3.48% | 107,177 |
| Aug 31, 2025 | 11.30 | 11.70 | 11.20 | 11.50 | 11.50 | 4.55% | 260,799 |
| Aug 28, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 1.85% | 687,459 |
| Aug 27, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 44,556 |
| Aug 26, 2025 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 119,416 |
| Aug 25, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | - | 173,154 |
| Aug 24, 2025 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 235,992 |
| Aug 21, 2025 | 10.90 | 11.10 | 10.60 | 10.80 | 10.80 | 0.93% | 126,610 |
| Aug 20, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 171,368 |
| Aug 19, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | - | 217,002 |
| Aug 18, 2025 | 10.70 | 11.20 | 10.70 | 10.80 | 10.80 | 0.93% | 138,990 |
| Aug 17, 2025 | 11.20 | 11.20 | 10.60 | 10.70 | 10.70 | - | 26,008 |
| Aug 14, 2025 | 11.20 | 11.20 | 10.60 | 10.70 | 10.70 | -1.83% | 165,132 |
| Aug 13, 2025 | 11.00 | 11.30 | 10.80 | 10.90 | 10.90 | -0.91% | 83,940 |
| Aug 12, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 24,803 |
| Aug 11, 2025 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 50,799 |
| Aug 10, 2025 | 11.60 | 11.90 | 11.20 | 11.20 | 11.20 | -2.61% | 363,569 |
| Aug 7, 2025 | 11.50 | 11.80 | 11.30 | 11.50 | 11.50 | - | 96,760 |
| Aug 6, 2025 | 11.70 | 11.80 | 11.30 | 11.50 | 11.50 | 0.88% | 199,550 |
| Aug 4, 2025 | 11.70 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 32,275 |
| Aug 3, 2025 | 11.70 | 12.50 | 11.60 | 11.90 | 11.90 | 4.39% | 323,069 |
| Jul 31, 2025 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | 1.79% | 131,818 |
| Jul 30, 2025 | 11.30 | 11.50 | 11.00 | 11.20 | 11.20 | - | 212,941 |
| Jul 29, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | - | 109,784 |
| Jul 28, 2025 | 11.30 | 11.80 | 11.00 | 11.20 | 11.20 | 1.82% | 169,620 |
| Jul 27, 2025 | 11.20 | 11.50 | 10.90 | 11.00 | 11.00 | -1.79% | 183,818 |
| Jul 24, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - | 48,436 |
| Jul 23, 2025 | 11.90 | 11.90 | 10.90 | 11.20 | 11.20 | -3.45% | 257,607 |
| Jul 22, 2025 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | -3.33% | 93,639 |
| Jul 21, 2025 | 12.70 | 12.70 | 11.90 | 12.00 | 12.00 | -3.23% | 55,197 |
| Jul 20, 2025 | 12.80 | 12.80 | 12.00 | 12.40 | 12.40 | 5.98% | 230,284 |
| Jul 17, 2025 | 12.30 | 12.30 | 11.40 | 11.70 | 11.70 | 1.74% | 59,532 |
| Jul 16, 2025 | 11.70 | 11.70 | 11.10 | 11.50 | 11.50 | 5.50% | 98,017 |
| Jul 15, 2025 | 11.20 | 11.50 | 10.70 | 10.90 | 10.90 | -2.68% | 181,681 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 50,350 |