DSE : METROSPIN
Metro Spinning Limited — Price history
Textile Mill Products · Bangladesh
Last price 8.2 BDT (At close: Oct 28, 2026) · Market cap 505.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Metro Spinning Limited (METROSPIN) closed at 8.3 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 | 8.4 | 8.4 | 8.2 | 8.3 | 14,424 | +1.22% |
| 2026-10-28 | 8.3 | 8.4 | 8 | 8.2 | 51,642 | -1.20% |
| 2026-10-27 | 8.5 | 8.6 | 8 | 8.3 | 21,007 | -1.19% |
| 2026-10-26 | 8.5 | 8.7 | 8.1 | 8.4 | 41,169 | +3.70% |
| 2026-10-25 | 9.5 | 9.5 | 8 | 8.1 | 129,158 | -7.95% |
| 2026-10-19 | 9.2 | 9.2 | 8.8 | 8.8 | 39,508 | -2.22% |
| 2026-10-17 | 9.4 | 9.4 | 8.9 | 9 | 11,432 | -2.17% |
| 2026-10-15 | 9.2 | 9.4 | 9.1 | 9.2 | 42,823 | +2.22% |
| 2026-10-14 | 9 | 9.2 | 8.7 | 9 | 2,939 | +3.45% |
| 2026-10-13 | 9.6 | 9.6 | 8.5 | 8.7 | 37,676 | -5.43% |
| 2026-10-12 | 9.2 | 9.3 | 9.1 | 9.2 | 46,646 | +1.10% |
| 2026-10-11 | 9.7 | 9.7 | 8.9 | 9.1 | 98,796 | -3.19% |
| 2026-10-08 | 9.4 | 9.7 | 9.2 | 9.4 | 17,459 | +3.30% |
| 2026-10-07 | 9.8 | 9.8 | 9.1 | 9.1 | 40,035 | -4.21% |
| 2026-10-06 | 9.9 | 9.9 | 9.2 | 9.5 | 52,048 | -2.06% |
| 2026-10-05 | 10 | 10 | 9.6 | 9.7 | 158,764 | -2.02% |
| 2026-10-04 | 9.7 | 10 | 9.6 | 9.9 | 48,720 | +0.00% |
| 2026-10-01 | 9.7 | 10.1 | 9.6 | 9.9 | 130,163 | +3.13% |
| 2026-09-30 | 9.7 | 9.7 | 9.5 | 9.6 | 53,275 | +0.00% |
| 2026-09-29 | 10 | 10 | 9.5 | 9.6 | 25,935 | +0.00% |
| 2026-09-28 | 9.6 | 9.9 | 9.5 | 9.6 | 19,122 | -1.03% |
| 2026-09-27 | 10 | 10 | 9.6 | 9.7 | 43,922 | -2.02% |
| 2026-09-24 | 10 | 10 | 9.8 | 9.9 | 21,680 | +0.00% |
| 2026-09-23 | 9.9 | 10 | 9.7 | 9.9 | 45,955 | +5.32% |
| 2026-09-22 | 9.4 | 10.3 | 9.3 | 9.4 | 112,297 | -4.08% |
| 2026-09-21 | 9.8 | 10.3 | 9.7 | 9.8 | 41,461 | -1.01% |
| 2026-09-20 | 10 | 10.5 | 9.8 | 9.9 | 48,735 | +0.00% |
| 2026-09-17 | 9.9 | 9.9 | 9.5 | 9.9 | 20,817 | +2.06% |
| 2026-09-16 | 9.8 | 10 | 9.5 | 9.7 | 33,091 | +1.04% |
| 2026-09-15 | 9.6 | 9.7 | 9.4 | 9.6 | 19,921 | +2.13% |
| 2026-09-14 | 9.4 | 10 | 9.3 | 9.4 | 46,358 | -2.08% |
| 2026-09-13 | 10.3 | 10.3 | 9.6 | 9.6 | 35,588 | -1.03% |
| 2026-09-10 | 10.1 | 10.5 | 9.5 | 9.7 | 159,712 | -3.96% |
| 2026-09-09 | 10.1 | 10.5 | 10 | 10.1 | 138,838 | -3.81% |
| 2026-09-08 | 10.5 | 10.7 | 10.4 | 10.5 | 28,565 | +2.94% |
| 2026-09-07 | 10.2 | 10.6 | 10.1 | 10.2 | 49,402 | -1.92% |
| 2026-09-06 | 10.9 | 10.9 | 10.3 | 10.4 | 95,973 | -4.59% |
| 2026-09-03 | 10.9 | 11.4 | 10.7 | 10.9 | 178,467 | -2.68% |
| 2026-09-02 | 11.5 | 11.5 | 11 | 11.2 | 228,118 | +1.82% |
| 2026-09-01 | 10.5 | 11.6 | 10.5 | 11 | 398,997 | +3.77% |
| 2026-08-31 | 10.7 | 10.7 | 10.5 | 10.6 | 83,349 | +0.00% |
| 2026-08-30 | 10.4 | 10.7 | 10.3 | 10.6 | 147,042 | +0.00% |
| 2026-08-27 | 9.9 | 10.6 | 9.8 | 10.6 | 540,213 | +9.28% |
| 2026-08-25 | 9.8 | 9.8 | 9.6 | 9.7 | 8,816 | +1.04% |
| 2026-08-24 | 9.6 | 10.2 | 9.5 | 9.6 | 118,633 | -5.88% |
| 2026-08-23 | 10.4 | 10.4 | 10.2 | 10.2 | 100,371 | -0.97% |
| 2026-08-20 | 10.3 | 10.5 | 10.1 | 10.3 | 94,664 | +0.98% |
| 2026-08-19 | 10.2 | 10.4 | 10 | 10.2 | 100,005 | +4.08% |
| 2026-08-18 | 10.4 | 10.6 | 9.7 | 9.8 | 384,716 | -4.85% |
| 2026-08-17 | 10.3 | 11.1 | 10.2 | 10.3 | 260,324 | -7.21% |
| 2026-08-16 | 11 | 11.1 | 10.9 | 11.1 | 317,751 | +1.83% |
| 2026-08-13 | 10.9 | 11.2 | 10.6 | 10.9 | 667,532 | +3.81% |
| 2026-08-12 | 10.5 | 10.5 | 9.7 | 10.5 | 896,256 | +9.38% |
| 2026-08-11 | 9.6 | 9.6 | 9.4 | 9.6 | 42,638 | +2.13% |
| 2026-08-10 | 9.4 | 9.6 | 9.4 | 9.4 | 28,071 | -2.08% |
| 2026-08-09 | 9.4 | 9.7 | 9.4 | 9.6 | 29,258 | +2.13% |
| 2026-08-06 | 9.3 | 9.7 | 9.3 | 9.4 | 108,754 | +2.17% |
| 2026-08-04 | 9.2 | 9.6 | 9.1 | 9.2 | 198,982 | -1.08% |
| 2026-08-03 | 9.3 | 9.9 | 9.1 | 9.3 | 161,330 | -4.12% |
| 2026-08-02 | 9.8 | 9.9 | 9.7 | 9.7 | 87,622 | +1.04% |
| 2026-07-30 | 9.6 | 9.8 | 9.5 | 9.6 | 63,324 | +0.00% |
| 2026-07-29 | 10 | 10 | 9.6 | 9.6 | 145,785 | -3.03% |
| 2026-07-28 | 9.3 | 10 | 9.3 | 9.9 | 300,822 | +7.61% |
| 2026-07-27 | 9.3 | 9.3 | 9.1 | 9.2 | 16,077 | +1.10% |
| 2026-07-26 | 9.3 | 9.3 | 9 | 9.1 | 69,427 | +0.00% |
| 2026-07-23 | 9.1 | 9.3 | 9.1 | 9.1 | 38,772 | -1.09% |
| 2026-07-22 | 9.2 | 9.3 | 9.2 | 9.2 | 19,211 | +0.00% |
| 2026-07-21 | 9.2 | 9.4 | 9.2 | 9.2 | 76,225 | -1.08% |
| 2026-07-20 | 9.3 | 9.4 | 9.2 | 9.3 | 48,814 | +0.00% |
| 2026-07-19 | 9.3 | 9.4 | 9.2 | 9.3 | 15,029 | +1.09% |
| 2026-07-16 | 9.2 | 9.4 | 9.1 | 9.2 | 72,361 | -1.08% |
| 2026-07-15 | 9.5 | 9.5 | 9.2 | 9.3 | 34,589 | +0.00% |
| 2026-07-14 | 9.5 | 9.6 | 9.3 | 9.3 | 43,337 | +0.00% |
| 2026-07-13 | 9.3 | 9.4 | 9.2 | 9.3 | 119,589 | +2.20% |
| 2026-07-12 | 9.3 | 9.7 | 9.1 | 9.1 | 312,746 | -6.19% |
| 2026-07-09 | 9.5 | 9.8 | 9.5 | 9.7 | 70,643 | +2.11% |
| 2026-07-08 | 9.5 | 9.7 | 9.4 | 9.5 | 60,605 | +0.00% |
| 2026-07-07 | 9.7 | 9.9 | 9.4 | 9.5 | 86,451 | -2.06% |
| 2026-07-06 | 9.3 | 9.8 | 9.3 | 9.7 | 161,697 | +5.43% |
| 2026-07-05 | 9.4 | 9.4 | 9.2 | 9.2 | 113,330 | -1.08% |
| 2026-07-02 | 9.2 | 9.5 | 9.2 | 9.3 | 134,856 | -2.11% |
| 2026-06-30 | 9.5 | 9.6 | 9.2 | 9.5 | 102,789 | +2.15% |
| 2026-06-29 | 9.1 | 9.5 | 9.1 | 9.3 | 25,142 | +0.00% |
| 2026-06-28 | 9.1 | 9.3 | 9.1 | 9.3 | 44,169 | +1.09% |
| 2026-06-25 | 9.1 | 9.4 | 8.8 | 9.2 | 183,008 | +1.10% |
| 2026-06-24 | 9 | 9.2 | 8.8 | 9.1 | 105,445 | +1.11% |
| 2026-06-23 | 9 | 9 | 8.9 | 9 | 113,069 | +0.00% |
| 2026-06-22 | 9.4 | 9.4 | 8.9 | 9 | 120,741 | -2.17% |
| 2026-06-21 | 9.6 | 9.6 | 9.1 | 9.2 | 94,401 | -4.17% |
| 2026-06-18 | 9.5 | 9.8 | 9.5 | 9.6 | 91,682 | +0.00% |
| 2026-06-17 | 9.6 | 9.9 | 9.6 | 9.6 | 129,402 | +1.05% |
| 2026-06-16 | 9.6 | 9.8 | 9.2 | 9.5 | 126,568 | -1.04% |
| 2026-06-15 | 10.1 | 10.1 | 9.6 | 9.6 | 67,529 | -1.03% |
| 2026-06-14 | 10.2 | 10.2 | 9.7 | 9.7 | 85,156 | -3.00% |
| 2026-06-11 | 10 | 10.2 | 9.7 | 10 | 195,241 | +3.09% |
| 2026-06-10 | 9.7 | 10 | 9.6 | 9.7 | 50,883 | +1.04% |
| 2026-06-09 | 9.5 | 9.9 | 9.4 | 9.6 | 68,650 | +1.05% |
| 2026-06-08 | 9.8 | 9.8 | 9.4 | 9.5 | 112,971 | -3.06% |
| 2026-06-07 | 10.5 | 10.5 | 9.8 | 9.8 | 274,644 | -3.92% |
| 2026-06-04 | 9.4 | 10.2 | 9.4 | 10.2 | 479,573 | +9.68% |
| 2026-06-03 | 9.3 | 9.4 | 9.2 | 9.3 | 110,484 | +3.33% |
| 2026-06-02 | 9.3 | 9.4 | 8.9 | 9 | 222,580 | -1.10% |
| 2026-06-01 | 9.1 | 9.6 | 9.1 | 9.1 | 123,517 | -3.19% |
| 2026-05-24 | 9.3 | 9.5 | 9.1 | 9.4 | 83,487 | +3.30% |
| 2026-05-23 | 9 | 9.2 | 9 | 9.1 | 6,489 | -1.09% |
| 2026-05-21 | 9.2 | 9.2 | 9 | 9.2 | 28,192 | +3.37% |
| 2026-05-20 | 8.9 | 9.1 | 8.8 | 8.9 | 29,352 | +1.14% |
| 2026-05-19 | 8.8 | 9 | 8.6 | 8.8 | 88,627 | -2.22% |
| 2026-05-18 | 9.4 | 9.4 | 8.9 | 9 | 26,867 | -3.23% |
| 2026-05-17 | 10 | 10 | 9.2 | 9.3 | 84,578 | -1.06% |
| 2026-05-14 | 9.1 | 9.4 | 8.8 | 9.4 | 267,237 | +9.30% |
| 2026-05-13 | 8.6 | 8.8 | 8.6 | 8.6 | 28,682 | -1.15% |
| 2026-05-12 | 8.8 | 8.8 | 8.7 | 8.7 | 12,628 | +0.00% |
| 2026-05-11 | 8.7 | 9 | 8.6 | 8.7 | 14,403 | +0.00% |
| 2026-05-10 | 8.9 | 9.1 | 8.7 | 8.7 | 75,316 | -2.25% |
| 2026-05-07 | 9 | 9.1 | 8.9 | 8.9 | 50,182 | +0.00% |
| 2026-05-06 | 9 | 9 | 8.8 | 8.9 | 70,356 | +1.14% |
| 2026-05-05 | 8.8 | 9 | 8.7 | 8.8 | 18,246 | +1.15% |
| 2026-05-04 | 8.7 | 8.9 | 8.7 | 8.7 | 60,877 | -1.14% |
| 2026-05-03 | 8.9 | 9 | 8.8 | 8.8 | 59,896 | -1.12% |