DSE : MATINSPINN
Matin Spinning Mills PLC — Price history
Textile Mill Products · Bangladesh
Last price 80.7 BDT (At close: Oct 28, 2026) · Market cap 7.87B
Latest research: Matin Spinning Mills financial analysis: FY2026 EPS up 35% to BDT 6.36 on a wider yarn spread (Oct 2026) · Matin Spinning Mills: an 88,400-spindle DBL Group captive spinner whose FY2026 EPS rose 35% to BDT 6.36, with 81% of yarn sold to sister companies
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Matin Spinning Mills PLC (MATINSPINN) closed at 83.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 80.4 | 84.5 | 79.5 | 83.4 | 1,314,860 | +3.35% |
| 2026-10-28 | 79 | 82 | 79 | 80.7 | 1,091,438 | -0.49% |
| 2026-10-27 | 81.6 | 83.1 | 80.2 | 81.1 | 760,630 | -0.86% |
| 2026-10-26 | 81.1 | 83.1 | 80 | 81.8 | 1,112,054 | +0.86% |
| 2026-10-25 | 79.9 | 82.6 | 78.6 | 81.1 | 1,445,519 | +3.58% |
| 2026-10-19 | 84 | 84 | 76 | 78.3 | 1,550,640 | +5.95% |
| 2026-10-17 | 72.4 | 74.9 | 72.4 | 73.9 | 1,242,385 | +0.54% |
| 2026-10-15 | 72.5 | 74.1 | 72.2 | 73.5 | 541,216 | +1.80% |
| 2026-10-14 | 70.5 | 72.5 | 70.5 | 72.2 | 347,972 | +0.70% |
| 2026-10-13 | 71 | 72.3 | 69.9 | 71.7 | 447,461 | +1.70% |
| 2026-10-12 | 70.5 | 71.7 | 69.5 | 70.5 | 760,622 | -0.70% |
| 2026-10-11 | 73 | 73.5 | 69.8 | 71 | 650,784 | -2.20% |
| 2026-10-08 | 74.5 | 74.5 | 72 | 72.6 | 478,273 | -2.55% |
| 2026-10-07 | 72.1 | 75.2 | 72.1 | 74.5 | 1,655,485 | +0.27% |
| 2026-10-06 | 72 | 74.7 | 71.4 | 74.3 | 1,069,395 | +1.92% |
| 2026-10-05 | 71.6 | 74.9 | 71.6 | 72.9 | 1,167,333 | +1.82% |
| 2026-10-04 | 65 | 72.8 | 65 | 71.6 | 1,581,298 | +4.99% |
| 2026-10-01 | 62 | 68.9 | 62 | 68.2 | 877,325 | +2.10% |
| 2026-09-30 | 68.3 | 69.8 | 65.4 | 66.8 | 615,814 | -2.05% |
| 2026-09-29 | 65.7 | 68.5 | 65.2 | 68.2 | 810,794 | +4.60% |
| 2026-09-28 | 65.5 | 67 | 64.9 | 65.2 | 194,992 | +0.00% |
| 2026-09-27 | 66 | 66 | 64.5 | 65.2 | 282,691 | +0.31% |
| 2026-09-24 | 62 | 66.8 | 62 | 65 | 230,148 | -0.61% |
| 2026-09-23 | 59.7 | 65.6 | 58.7 | 65.4 | 818,972 | +9.55% |
| 2026-09-22 | 60.8 | 61.9 | 57.5 | 59.7 | 302,805 | -1.32% |
| 2026-09-21 | 63.3 | 63.9 | 57.5 | 60.5 | 689,483 | -4.42% |
| 2026-09-20 | 63.9 | 64.6 | 62.3 | 63.3 | 429,187 | -0.94% |
| 2026-09-17 | 62 | 64.6 | 62 | 63.9 | 297,449 | -0.16% |
| 2026-09-16 | 64.8 | 65.1 | 63.8 | 64 | 344,656 | -0.31% |
| 2026-09-15 | 64 | 65 | 63.7 | 64.2 | 321,831 | +1.10% |
| 2026-09-14 | 65 | 65.2 | 62.7 | 63.5 | 377,301 | -1.09% |
| 2026-09-13 | 65.7 | 66.7 | 64 | 64.2 | 288,616 | -3.02% |
| 2026-09-10 | 67.4 | 67.7 | 64.9 | 66.2 | 754,755 | -1.19% |
| 2026-09-09 | 65.7 | 67.9 | 64.5 | 67 | 626,839 | +1.98% |
| 2026-09-08 | 64.7 | 68 | 64.1 | 65.7 | 958,971 | +1.86% |
| 2026-09-07 | 61.1 | 65.3 | 61.1 | 64.5 | 498,841 | +4.71% |
| 2026-09-06 | 62.8 | 62.8 | 60.9 | 61.6 | 196,629 | -1.28% |
| 2026-09-03 | 62.5 | 63.3 | 62.3 | 62.4 | 352,469 | -0.16% |
| 2026-09-02 | 62.6 | 63.5 | 61.7 | 62.5 | 328,896 | +0.48% |
| 2026-09-01 | 62 | 63.5 | 62 | 62.2 | 184,197 | +0.65% |
| 2026-08-31 | 61.5 | 62 | 60.3 | 61.8 | 415,553 | +1.48% |
| 2026-08-30 | 61.7 | 61.8 | 59 | 60.9 | 516,302 | -0.65% |
| 2026-08-27 | 62 | 63.4 | 60.8 | 61.3 | 241,092 | -2.08% |
| 2026-08-25 | 62.8 | 63.8 | 62.1 | 62.6 | 127,414 | -0.32% |
| 2026-08-24 | 65.5 | 65.5 | 61.8 | 62.8 | 669,095 | -4.12% |
| 2026-08-23 | 68.4 | 68.4 | 65.1 | 65.5 | 670,738 | -3.39% |
| 2026-08-20 | 68 | 68.4 | 67.1 | 67.8 | 617,714 | +0.44% |
| 2026-08-19 | 65.8 | 68.5 | 65.2 | 67.5 | 829,738 | +1.96% |
| 2026-08-18 | 63.9 | 68.7 | 63.5 | 66.2 | 1,352,635 | +3.60% |
| 2026-08-17 | 65.9 | 65.9 | 63 | 63.9 | 1,841,107 | -1.24% |
| 2026-08-16 | 64.3 | 65.9 | 63.9 | 64.7 | 733,867 | +1.25% |
| 2026-08-13 | 62.6 | 64 | 62.6 | 63.9 | 1,254,990 | +2.08% |
| 2026-08-12 | 62 | 63.1 | 61.6 | 62.6 | 1,007,419 | +1.29% |
| 2026-08-11 | 60.5 | 62 | 60.5 | 61.8 | 346,993 | +1.48% |
| 2026-08-10 | 61.8 | 61.8 | 60.3 | 60.9 | 258,685 | +0.16% |
| 2026-08-09 | 60.6 | 62.1 | 60.2 | 60.8 | 688,766 | +0.33% |
| 2026-08-06 | 61.6 | 62.4 | 60.2 | 60.6 | 432,298 | -1.30% |
| 2026-08-04 | 62.8 | 63 | 60 | 61.4 | 723,443 | -2.38% |
| 2026-08-03 | 61.7 | 63.8 | 61.6 | 62.9 | 892,324 | +2.44% |
| 2026-08-02 | 62 | 62.8 | 61.2 | 61.4 | 809,331 | -0.65% |
| 2026-07-30 | 59.9 | 62 | 59.8 | 61.8 | 763,673 | +2.32% |
| 2026-07-29 | 58.6 | 62 | 58.5 | 60.4 | 1,132,825 | +3.60% |
| 2026-07-28 | 55.7 | 58.5 | 55.5 | 58.3 | 198,726 | +5.62% |
| 2026-07-27 | 55.5 | 56.2 | 55 | 55.2 | 278,434 | -0.36% |
| 2026-07-26 | 56.2 | 57 | 55 | 55.4 | 463,577 | -1.42% |
| 2026-07-23 | 57.8 | 57.8 | 55.8 | 56.2 | 224,089 | -2.43% |
| 2026-07-22 | 58.8 | 58.8 | 57.5 | 57.6 | 90,948 | -0.86% |
| 2026-07-21 | 59.2 | 59.4 | 57.8 | 58.1 | 106,142 | -1.19% |
| 2026-07-20 | 57.8 | 59.2 | 56.8 | 58.8 | 140,306 | +1.55% |
| 2026-07-19 | 57.8 | 58.5 | 57.7 | 57.9 | 258,535 | +0.17% |
| 2026-07-16 | 58.1 | 58.1 | 57.4 | 57.8 | 142,831 | -0.34% |
| 2026-07-15 | 59.2 | 59.2 | 58 | 58 | 150,525 | -1.69% |
| 2026-07-14 | 59 | 60 | 58.9 | 59 | 139,349 | +0.00% |
| 2026-07-13 | 60.3 | 60.3 | 58.9 | 59 | 146,404 | -1.34% |
| 2026-07-12 | 59.8 | 62.9 | 59.1 | 59.8 | 174,716 | +2.22% |
| 2026-07-09 | 58.8 | 58.9 | 57.9 | 58.5 | 135,809 | -0.51% |
| 2026-07-08 | 59.3 | 62.8 | 58 | 58.8 | 166,666 | +0.86% |
| 2026-07-07 | 58.5 | 59.2 | 57.9 | 58.3 | 381,400 | -1.02% |
| 2026-07-06 | 59.3 | 60.1 | 58.1 | 58.9 | 380,995 | -1.01% |
| 2026-07-05 | 56.6 | 60 | 56.1 | 59.5 | 524,655 | +5.31% |
| 2026-07-02 | 56.1 | 56.8 | 55.7 | 56.5 | 226,753 | +1.44% |
| 2026-06-30 | 55.1 | 56.2 | 54.7 | 55.7 | 693,547 | +1.09% |
| 2026-06-29 | 55 | 55.3 | 54.2 | 55.1 | 319,418 | +1.29% |
| 2026-06-28 | 54.4 | 54.7 | 53.2 | 54.4 | 297,099 | +0.93% |
| 2026-06-25 | 53.2 | 54 | 52.7 | 53.9 | 233,441 | +1.70% |
| 2026-06-24 | 52.3 | 53.2 | 52 | 53 | 153,562 | +1.34% |
| 2026-06-23 | 51.5 | 52.7 | 50.7 | 52.3 | 227,558 | +1.55% |
| 2026-06-22 | 51.7 | 52 | 51.3 | 51.5 | 211,447 | -0.77% |
| 2026-06-21 | 51.8 | 53 | 51.8 | 51.9 | 118,759 | +0.19% |
| 2026-06-18 | 52.3 | 52.5 | 51.7 | 51.8 | 93,251 | -0.58% |
| 2026-06-17 | 51.3 | 52.5 | 51.3 | 52.1 | 170,856 | +0.97% |
| 2026-06-16 | 52 | 52 | 51.5 | 51.6 | 141,863 | -1.15% |
| 2026-06-15 | 51.5 | 52.7 | 51.5 | 52.2 | 312,600 | +0.38% |
| 2026-06-14 | 51.4 | 52.4 | 51.4 | 52 | 352,143 | +1.36% |
| 2026-06-11 | 51 | 52 | 51 | 51.3 | 184,521 | +0.98% |
| 2026-06-10 | 50.5 | 52.1 | 50.1 | 50.8 | 1,029,844 | +1.40% |
| 2026-06-09 | 49.7 | 50.4 | 49.3 | 50.1 | 106,407 | +1.01% |
| 2026-06-08 | 50 | 50 | 49.3 | 49.6 | 193,879 | -1.00% |
| 2026-06-07 | 50 | 51.2 | 50 | 50.1 | 204,934 | +0.40% |
| 2026-06-04 | 50.2 | 50.5 | 49.6 | 49.9 | 139,617 | -0.60% |
| 2026-06-03 | 48.9 | 50.9 | 48.9 | 50.2 | 277,189 | +2.66% |
| 2026-06-02 | 48.9 | 49.1 | 48.5 | 48.9 | 166,101 | +0.41% |
| 2026-06-01 | 48.1 | 48.7 | 47.8 | 48.7 | 106,657 | +1.67% |
| 2026-05-24 | 47.4 | 48 | 47.3 | 47.9 | 61,747 | +1.48% |
| 2026-05-23 | 47.6 | 47.8 | 46.9 | 47.2 | 58,667 | -0.63% |
| 2026-05-21 | 46.8 | 47.5 | 46.7 | 47.5 | 33,580 | +1.28% |
| 2026-05-20 | 46.9 | 47.1 | 46.4 | 46.9 | 34,355 | +0.86% |
| 2026-05-19 | 47 | 47 | 46.4 | 46.5 | 20,015 | -0.21% |
| 2026-05-18 | 47 | 47 | 46.4 | 46.6 | 54,916 | -1.06% |
| 2026-05-17 | 47.3 | 47.7 | 47 | 47.1 | 47,157 | -0.42% |
| 2026-05-14 | 47.2 | 47.4 | 46.8 | 47.3 | 61,741 | +0.64% |
| 2026-05-13 | 47 | 47.4 | 46.8 | 47 | 32,438 | +0.43% |
| 2026-05-12 | 46.6 | 47 | 46.3 | 46.8 | 21,627 | +0.43% |
| 2026-05-11 | 46.9 | 47.2 | 46.5 | 46.6 | 54,569 | -0.64% |
| 2026-05-10 | 47.4 | 47.4 | 46.8 | 46.9 | 41,149 | -1.05% |
| 2026-05-07 | 47.8 | 48.6 | 47.2 | 47.4 | 125,601 | -0.42% |
| 2026-05-06 | 46.5 | 47.8 | 46.5 | 47.6 | 333,783 | +3.03% |
| 2026-05-05 | 46.4 | 46.8 | 46.1 | 46.2 | 32,468 | +0.87% |
| 2026-05-04 | 46.1 | 46.4 | 45.7 | 45.8 | 45,520 | -0.65% |
| 2026-05-03 | 46.2 | 46.5 | 46 | 46.1 | 24,246 | +0.22% |