Metro Spinning Limited (DSE:METROSPIN)
Bangladesh
· Delayed Price · Currency is BDT 9.70
+0.80 (8.99%)
At close: Mar 5, 2026
Metro Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 8.99% | 702,104 |
| Mar 4, 2026 | 8.10 | 9.00 | 8.00 | 8.90 | 8.90 | 8.54% | 237,570 |
| Mar 3, 2026 | 9.00 | 9.20 | 8.20 | 8.20 | 8.20 | -6.82% | 221,959 |
| Mar 2, 2026 | 8.90 | 8.90 | 8.20 | 8.80 | 8.80 | 7.32% | 149,396 |
| Mar 1, 2026 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | -5.75% | 63,192 |
| Feb 26, 2026 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 65,318 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.70 | 8.80 | 8.80 | - | 25,256 |
| Feb 24, 2026 | 8.80 | 9.00 | 8.50 | 8.80 | 8.80 | -1.12% | 46,431 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | 3.49% | 70,842 |
| Feb 22, 2026 | 8.40 | 8.90 | 8.30 | 8.60 | 8.60 | 4.88% | 22,934 |
| Feb 19, 2026 | 8.50 | 8.80 | 8.20 | 8.20 | 8.20 | -3.53% | 45,051 |
| Feb 18, 2026 | 8.80 | 8.90 | 8.40 | 8.50 | 8.50 | -3.41% | 108,129 |
| Feb 17, 2026 | 9.00 | 9.10 | 8.60 | 8.80 | 8.80 | -2.22% | 51,522 |
| Feb 16, 2026 | 9.60 | 9.60 | 8.50 | 9.00 | 9.00 | -2.17% | 103,113 |
| Feb 15, 2026 | 8.70 | 9.20 | 8.50 | 9.20 | 9.20 | 9.52% | 291,066 |
| Feb 10, 2026 | 8.40 | 8.50 | 8.10 | 8.40 | 8.40 | 3.70% | 62,195 |
| Feb 9, 2026 | 7.90 | 8.10 | 7.80 | 8.10 | 8.10 | 6.58% | 84,904 |
| Feb 8, 2026 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 28,851 |
| Feb 5, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | - | 53,522 |
| Feb 3, 2026 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 1.30% | 32,215 |
| Feb 2, 2026 | 7.70 | 8.10 | 7.60 | 7.70 | 7.70 | -1.28% | 50,774 |
| Feb 1, 2026 | 7.90 | 8.10 | 7.70 | 7.80 | 7.80 | -1.27% | 18,232 |
| Jan 29, 2026 | 8.20 | 8.30 | 7.80 | 7.90 | 7.90 | -3.66% | 25,983 |
| Jan 28, 2026 | 8.70 | 8.70 | 8.00 | 8.20 | 8.20 | - | 30,052 |
| Jan 27, 2026 | 8.00 | 8.40 | 7.90 | 8.20 | 8.20 | 3.80% | 190,135 |
| Jan 26, 2026 | 7.90 | 8.00 | 7.50 | 7.90 | 7.90 | 3.95% | 124,882 |
| Jan 25, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 23,306 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 28,436 |
| Jan 21, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 63,231 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 41,354 |
| Jan 19, 2026 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 2.67% | 38,335 |
| Jan 18, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 47,901 |
| Jan 15, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 14,406 |
| Jan 14, 2026 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | - | 26,525 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -1.30% | 50,010 |
| Jan 12, 2026 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 15,314 |
| Jan 11, 2026 | 7.80 | 8.20 | 7.70 | 7.70 | 7.70 | -1.28% | 21,156 |
| Jan 8, 2026 | 8.30 | 8.30 | 7.70 | 7.80 | 7.80 | - | 51,826 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 83,948 |
| Jan 6, 2026 | 8.70 | 8.70 | 7.90 | 8.00 | 8.00 | -2.44% | 124,883 |
| Jan 5, 2026 | 8.80 | 9.00 | 8.10 | 8.20 | 8.20 | -1.20% | 120,203 |
| Jan 4, 2026 | 8.50 | 8.70 | 8.30 | 8.30 | 8.30 | -1.19% | 50,757 |
| Jan 1, 2026 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | 1.20% | 88,453 |
| Dec 30, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 16,068 |
| Dec 29, 2025 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 4,677 |
| Dec 28, 2025 | 8.30 | 8.70 | 8.30 | 8.40 | 8.40 | - | 4,677 |
| Dec 24, 2025 | 8.40 | 8.50 | 8.10 | 8.40 | 8.40 | 3.70% | 34,548 |
| Dec 23, 2025 | 8.70 | 8.70 | 8.00 | 8.10 | 8.10 | -4.71% | 25,304 |
| Dec 22, 2025 | 8.10 | 8.70 | 8.10 | 8.50 | 8.50 | 6.25% | 38,772 |
| Dec 21, 2025 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -6.98% | 87,015 |
| Dec 18, 2025 | 8.40 | 8.70 | 8.40 | 8.60 | 8.60 | -1.15% | 5,862 |
| Dec 17, 2025 | 8.80 | 8.90 | 8.50 | 8.70 | 8.70 | 1.16% | 10,110 |
| Dec 15, 2025 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 14,016 |
| Dec 14, 2025 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | - | 33,730 |
| Dec 11, 2025 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | - | 7,362 |
| Dec 10, 2025 | 8.50 | 9.00 | 8.40 | 8.50 | 8.50 | -3.41% | 49,032 |
| Dec 9, 2025 | 8.20 | 8.90 | 8.20 | 8.80 | 8.80 | 4.76% | 38,535 |
| Dec 8, 2025 | 8.10 | 8.60 | 8.10 | 8.40 | 8.40 | 3.70% | 59,331 |
| Dec 7, 2025 | 8.60 | 8.60 | 8.00 | 8.10 | 8.10 | -3.57% | 30,449 |
| 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 |