Matribhumi Lagubitta Bittiya Sanstha LimitedPrice History

MATRI

Microfinance Listed Website ↗

Rs720 -1.1 ▼ 0.15%

As of Fri, Oct 02 · 02:46 PM

EPS

6.01

P/E Ratio

119.80

Book Value

132.26

PBV

5.44

1Y Yield

-28.34%

Face Value

100

Fundamentals as of Q3 · 080-081

Overview Price History Dividend History

Price Chart

MATRI price summary

Over the last year, Matribhumi Lagubitta Bittiya Sanstha Limited (MATRI) traded between Rs 705.6 (Sep 02, 2026) and Rs 1,048.5 (Mar 22, 2026). It last closed at Rs 720 on Oct 02, 2026, down 28.34% over the period. Average daily volume: 1,146 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	720	720	716	720	-1.1	▼ 0.15%	231
Oct 01, 2026	720	740	720	721.1	-4.9	▼ 0.67%	257
Sep 30, 2026	715	726	715	726	+13	▲ 1.82%	426
Sep 29, 2026	730	730	713	713	-22	▼ 2.99%	597
Sep 28, 2026	730	751	730	735	+7.9	▲ 1.09%	798
Sep 24, 2026	748.9	748.9	726.5	727.1	-21.8	▼ 2.91%	491
Sep 23, 2026	750	750	742	748.9	+0.9	▲ 0.12%	447
Sep 22, 2026	740	762.2	740	748	+9	▲ 1.22%	572
Sep 18, 2026	737	763	737	739	-20	▼ 2.64%	1,075
Sep 17, 2026	740.1	760	737.3	759	0	• 0.00%	1,298
Sep 16, 2026	750	759	722	759	+1	▲ 0.13%	2,238
Sep 15, 2026	750	773	750	758	+13	▲ 1.74%	1,086
Sep 14, 2026	720	745	708	745	+20	▲ 2.76%	2,333
Sep 11, 2026	720	728.7	711.1	725	+10	▲ 1.40%	259
Sep 10, 2026	730	730	715	715	-10	▼ 1.38%	103
Sep 09, 2026	725	729	709.4	725	+2	▲ 0.28%	216
Sep 07, 2026	710.1	735	710.1	723	+6.8	▲ 0.95%	1,210
Sep 03, 2026	706.6	720	706.6	716.2	+1.2	▲ 0.17%	269
Sep 02, 2026	705.6	720	705.6	715	-5	▼ 0.69%	829
Sep 01, 2026	730	730	720	720	-6	▼ 0.83%	83
Aug 31, 2026	741	750	725	726	-34	▼ 4.47%	365
Aug 27, 2026	775	776.6	755	760	+6	▲ 0.80%	1,550
Aug 26, 2026	770	770	753.1	754	-16	▼ 2.08%	159
Aug 25, 2026	767	789.8	767	770	-10	▼ 1.28%	992
Aug 24, 2026	785.1	790	780	780	-8	▼ 1.02%	752
Aug 21, 2026	788	810	788	788	-17	▼ 2.11%	524
Aug 20, 2026	790.1	805	780	805	+3	▲ 0.37%	328
Aug 19, 2026	795	802	795	802	+5.9	▲ 0.74%	316
Aug 18, 2026	782	805	782	796.1	-4.3	▼ 0.54%	475
Aug 17, 2026	800.1	810.1	800.1	800.4	-13.6	▼ 1.67%	68
Aug 14, 2026	800	814	800	814	+9	▲ 1.12%	202
Aug 13, 2026	802	815	800	805	+3.9	▲ 0.49%	1,018
Aug 12, 2026	815	815	801.1	801.1	-6.9	▼ 0.85%	349
Aug 11, 2026	800	810	800	808	+5.9	▲ 0.74%	197
Aug 10, 2026	809	809	800	802.1	-8.9	▼ 1.10%	240
Aug 07, 2026	815	825	810	811	-1.2	▼ 0.15%	488
Aug 06, 2026	810.1	817.5	809.5	812.2	-5.3	▼ 0.65%	393
Aug 05, 2026	815	820	810	817.5	-2.5	▼ 0.30%	1,308
Aug 04, 2026	815	830	815	820	-14	▼ 1.68%	132
Aug 03, 2026	811	834	811	834	+4	▲ 0.48%	278
Jul 31, 2026	810.2	834.5	810.2	830	+0.1	▲ 0.01%	326
Jul 30, 2026	820	844.6	820	829.9	+9.9	▲ 1.21%	346
Jul 29, 2026	834.5	865	820	820	-39	▼ 4.54%	1,200
Jul 28, 2026	820.3	869.9	820.2	859	+14	▲ 1.66%	237
Jul 27, 2026	828	845	828	845	+2	▲ 0.24%	529
Jul 24, 2026	886	886	840	843	-21	▼ 2.43%	1,407
Jul 23, 2026	848.5	864.9	828	864	-10	▼ 1.14%	768
Jul 22, 2026	890.2	890.9	786.3	874	+9	▲ 1.04%	2,579
Jul 21, 2026	889.9	889.9	862.2	865	0	• 0.00%	1,130
Jul 20, 2026	851	889.9	840	865	-9	▼ 1.03%	1,550
Jul 17, 2026	840	874	840	874	+35	▲ 4.17%	152
Jul 16, 2026	808.1	839	808.1	839	+23.8	▲ 2.92%	289
Jul 15, 2026	818	818	815.2	815.2	+0.2	▲ 0.02%	21
Jul 14, 2026	815	815	790	815	+2	▲ 0.25%	674
Jul 13, 2026	837.5	837.5	813	813	-7.1	▼ 0.87%	278
Jul 10, 2026	825	839.5	818.3	820.1	-5.9	▼ 0.71%	381
Jul 09, 2026	824.1	828	824.1	826	-14	▼ 1.67%	333
Jul 08, 2026	865.3	865.3	839.3	840	-25.2	▼ 2.91%	1,474
Jul 07, 2026	870	875	865.2	865.2	+0.1	▲ 0.01%	148
Jul 06, 2026	888	903	862.1	865.1	-22.9	▼ 2.58%	314
Jul 03, 2026	880	899.9	865	888	+26	▲ 3.02%	2,884
Jul 02, 2026	853	862	840	862	+9	▲ 1.06%	1,414
Jul 01, 2026	827.1	869	827.1	853	+3	▲ 0.35%	423
Jun 30, 2026	850	879.7	850	850	-4.1	▼ 0.48%	702
Jun 29, 2026	845.1	888	845.1	854.1	+4.1	▲ 0.48%	1,333
Jun 26, 2026	860	880	846	850	-9	▼ 1.05%	604
Jun 25, 2026	864	869	857	859	-5	▼ 0.58%	842
Jun 24, 2026	860	864	850.5	864	0	• 0.00%	427
Jun 23, 2026	880	880	860	864	-18.7	▼ 2.12%	290
Jun 22, 2026	875	882.7	855	882.7	+7.7	▲ 0.88%	302
Jun 19, 2026	865	875	865	875	-10	▼ 1.13%	572
Jun 18, 2026	860	890	860	885	+20	▲ 2.31%	122
Jun 17, 2026	865	865	861	865	-1	▼ 0.12%	100
Jun 16, 2026	853.6	879	853.6	866	-14	▼ 1.59%	422
Jun 15, 2026	875	899	870	880	-19	▼ 2.11%	427
Jun 12, 2026	890	899	855	899	+9	▲ 1.01%	438
Jun 11, 2026	916	916	868	890	0	• 0.00%	221
Jun 10, 2026	895	900	870.1	890	-5	▼ 0.56%	418
Jun 09, 2026	882	898.8	876	895	+5	▲ 0.56%	662
Jun 08, 2026	885	890	885	890	-12	▼ 1.33%	144
Jun 05, 2026	904	910	890	902	-2	▼ 0.22%	901
Jun 04, 2026	895	911	895	904	+19.5	▲ 2.20%	925
Jun 03, 2026	900	900	884.5	884.5	-15.4	▼ 1.71%	226
Jun 02, 2026	896.5	899.9	880.1	899.9	+3.4	▲ 0.38%	79
Jun 01, 2026	882	897	880	896.5	+14.5	▲ 1.64%	1,325
May 27, 2026	890	905	866	882	-10	▼ 1.12%	829
May 26, 2026	892	892	885	892	0	• 0.00%	260
May 25, 2026	881	913	880	892	-3	▼ 0.34%	539
May 22, 2026	878	895	878	895	+5	▲ 0.56%	161
May 21, 2026	880	901	878	890	+5	▲ 0.56%	714
May 20, 2026	894	900	883.1	885	-9	▼ 1.01%	2,927
May 19, 2026	895	895	877.1	894	-1	▼ 0.11%	155
May 18, 2026	875	895	875	895	0	• 0.00%	172
May 15, 2026	885	910	885	895	+1	▲ 0.11%	442
May 14, 2026	901	901	891	894	-16	▼ 1.76%	84
May 13, 2026	886	910	886	910	+9.5	▲ 1.05%	326
May 12, 2026	901	916	900	900.5	-19	▼ 2.07%	304
May 11, 2026	891	924	885	919.5	+19.5	▲ 2.17%	1,080
May 08, 2026	887	900	887	900	-11.8	▼ 1.29%	518
May 07, 2026	875	916	875	911.8	+16.7	▲ 1.87%	608
May 06, 2026	898	914.9	895	895.1	-2.9	▼ 0.32%	577
May 05, 2026	915	915	898	898	-19.5	▼ 2.13%	986
May 04, 2026	918	918	895.1	917.5	-2	▼ 0.22%	747
Apr 30, 2026	901	928	900	919.5	+5.5	▲ 0.60%	379
Apr 29, 2026	910	915	905.5	914	-10	▼ 1.08%	1,838
Apr 28, 2026	935	935	917	924	-11	▼ 1.18%	673
Apr 27, 2026	930	935	925	935	+5	▲ 0.54%	1,054
Apr 24, 2026	940	944	930	930	-10	▼ 1.06%	1,057
Apr 23, 2026	931.1	955	931.1	940	-14	▼ 1.47%	318
Apr 22, 2026	935.4	958	935.4	954	-7	▼ 0.73%	547
Apr 21, 2026	970	979	930	961	-9.9	▼ 1.02%	1,489
Apr 20, 2026	989	989	945	970.9	+7.9	▲ 0.82%	388
Apr 17, 2026	946.1	964	946.1	963	-1.9	▼ 0.20%	143
Apr 16, 2026	946	964.9	946	964.9	-0.1	▼ 0.01%	679
Apr 15, 2026	970.7	970.9	942.1	965	+13	▲ 1.37%	1,351
Apr 13, 2026	937	952.5	937	952	+7	▲ 0.74%	1,105
Apr 10, 2026	942	959	941	945	-11	▼ 1.15%	766
Apr 09, 2026	973.8	973.8	954.8	956	-3.9	▼ 0.41%	1,879
Apr 08, 2026	966	966	941.1	959.9	+1	▲ 0.10%	1,194
Apr 07, 2026	968	968	940	958.9	+8.9	▲ 0.94%	886
Apr 06, 2026	939	957.7	926	950	+25	▲ 2.70%	2,574
Apr 05, 2026	960	960	917.1	925	-26.1	▼ 2.74%	4,456
Apr 02, 2026	936	962	936	951.1	-3.9	▼ 0.41%	1,523
Apr 01, 2026	970	970	955	955	-13.8	▼ 1.42%	1,849
Mar 31, 2026	970	972	955	968.8	-1.2	▼ 0.12%	621
Mar 30, 2026	969	988	969	970	-5	▼ 0.51%	1,462
Mar 29, 2026	1,000	1,025	971.5	975	-32	▼ 3.18%	3,648
Mar 26, 2026	1,000	1,019.5	1,000	1,007	-5.9	▼ 0.58%	1,773
Mar 25, 2026	1,005	1,014.9	1,001.1	1,012.9	-2.3	▼ 0.23%	2,063
Mar 24, 2026	1,010	1,020	1,010	1,015.2	-4.8	▼ 0.47%	1,647
Mar 23, 2026	1,020	1,028.9	1,010	1,020	-9.9	▼ 0.96%	1,623
Mar 22, 2026	1,008	1,048.5	990.1	1,029.9	+40.9	▲ 4.14%	8,713
Mar 19, 2026	980	989	965	989	+20.9	▲ 2.16%	2,102
Mar 17, 2026	960.1	984	960.1	968.1	-7.9	▼ 0.81%	896
Mar 16, 2026	977	990	975	976	-2.1	▼ 0.21%	1,859
Mar 15, 2026	995	995	977	978.1	+0.2	▲ 0.02%	1,303
Mar 12, 2026	980	985	971.3	977.9	-12.1	▼ 1.22%	5,435
Mar 11, 2026	975.6	1,004.7	965	990	+5	▲ 0.51%	2,967
Mar 10, 2026	1,006.9	1,006.9	966	985	-2.2	▼ 0.22%	3,419
Mar 09, 2026	967.9	987.2	967.9	987.2	+38.2	▲ 4.03%	20
Mar 03, 2026	939	957.5	935	949	+9	▲ 0.96%	4,226
Mar 01, 2026	930	940	904	940	-1	▼ 0.11%	1,782
Feb 26, 2026	947	947	935.3	941	-9	▼ 0.95%	3,077
Feb 25, 2026	945	950	945	950	-9	▼ 0.94%	326
Feb 24, 2026	949	965	939.9	959	+11.8	▲ 1.25%	1,891
Feb 23, 2026	940	955.5	940	947.2	-2.8	▼ 0.29%	286
Feb 22, 2026	955	955	950	950	-15	▼ 1.55%	643
Feb 17, 2026	959	970	941	965	+6	▲ 0.63%	1,785
Feb 16, 2026	953.1	970	953.1	959	-11	▼ 1.13%	1,698
Feb 12, 2026	961	980	961	970	+9	▲ 0.94%	1,653
Feb 11, 2026	961	970	961	961	-9	▼ 0.93%	601
Feb 10, 2026	975	975	961	970	-0.2	▼ 0.02%	1,520
Feb 09, 2026	980	990	957	970.2	-22.8	▼ 2.30%	6,504
Feb 08, 2026	998	1,005	990.1	993	-7	▼ 0.70%	1,950
Feb 05, 2026	980.1	1,010	980.1	1,000	+2.6	▲ 0.26%	2,644
Feb 04, 2026	975	997.4	970.1	997.4	+19.5	▲ 1.99%	1,736
Feb 03, 2026	978	980	970	977.9	-0.1	▼ 0.01%	1,123
Feb 02, 2026	976	978	970.2	978	+4.5	▲ 0.46%	1,341
Feb 01, 2026	975	990	971	973.5	-11.6	▼ 1.18%	1,505
Jan 29, 2026	999	999	983	985.1	-11.9	▼ 1.19%	1,384
Jan 28, 2026	985.1	997	985	997	-1	▼ 0.10%	2,238
Jan 27, 2026	1,015	1,015	990	998	-17	▼ 1.67%	1,773
Jan 26, 2026	1,015	1,028	1,002.6	1,015	0	• 0.00%	1,856
Jan 25, 2026	976	1,015	976	1,015	+20	▲ 2.01%	4,893
Jan 22, 2026	993	996	973.5	995	+2	▲ 0.20%	971
Jan 21, 2026	981	993	974	993	+12.9	▲ 1.32%	1,113
Jan 20, 2026	975.1	994	974.5	980.1	+5	▲ 0.51%	1,876
Jan 18, 2026	963.6	994	963.6	975.1	+0.1	▲ 0.01%	679
Jan 14, 2026	980	980	965.1	975	-5	▼ 0.51%	295
Jan 13, 2026	970.5	999	970.2	980	-5	▼ 0.51%	791
Jan 12, 2026	1,000	1,000	980	985	-14	▼ 1.40%	468
Jan 08, 2026	981	1,000	981	999	-1	▼ 0.10%	1,307
Jan 07, 2026	1,031	1,031	990.8	1,000	-11	▼ 1.09%	570
Jan 06, 2026	1,010	1,011	1,000	1,011	+1	▲ 0.10%	2,550
Jan 05, 2026	981.1	1,010	976.1	1,010	+15	▲ 1.51%	2,527
Jan 04, 2026	1,024	1,024	994	995	-13	▼ 1.29%	1,252
Jan 01, 2026	1,000.1	1,015	1,000	1,008	-3	▼ 0.30%	2,314
Dec 31, 2025	987	1,011	987	1,011	+6.1	▲ 0.61%	4,484
Dec 29, 2025	1,015	1,015	990	1,004.9	+1	▲ 0.10%	1,362
Dec 28, 2025	980	1,004.7	980	1,003.9	+15.9	▲ 1.61%	2,364
Dec 24, 2025	962	990	962	988	+8.1	▲ 0.83%	1,313
Dec 23, 2025	960.7	979.9	960.5	979.9	+0.7	▲ 0.07%	678
Dec 22, 2025	960.6	979.2	960	979.2	+0.2	▲ 0.02%	610
Dec 21, 2025	980	997.8	961.1	979	-16	▼ 1.61%	1,834
Dec 18, 2025	999	1,012	990.4	995	+2	▲ 0.20%	3,543
Dec 17, 2025	986.2	996	986.2	993	+8	▲ 0.81%	2,532
Dec 16, 2025	970.5	989	970.5	985	+15	▲ 1.55%	989
Dec 15, 2025	964	974	964	970	+6.8	▲ 0.71%	1,247
Dec 14, 2025	952	971	952	963.2	+14.3	▲ 1.51%	5,508
Dec 11, 2025	969	969	945	948.9	-3.1	▼ 0.33%	543
Dec 10, 2025	950	952	943	952	-8	▼ 0.83%	2,345
Dec 09, 2025	951	960	947	960	0	• 0.00%	909
Dec 08, 2025	940	960	940	960	+8	▲ 0.84%	1,097
Dec 07, 2025	940	958	940	952	-3	▼ 0.31%	1,393
Dec 03, 2025	955	968	955	955	+1.8	▲ 0.19%	994
Dec 02, 2025	950.8	967	950.4	953.2	-4.9	▼ 0.51%	387
Dec 01, 2025	955	970	954	958.1	+6.1	▲ 0.64%	1,989
Nov 30, 2025	952	970.8	952	952	+0.2	▲ 0.02%	3,351
Nov 27, 2025	962	980	951.8	951.8	-28.2	▼ 2.88%	860
Nov 26, 2025	948	988.3	948	980	+12.9	▲ 1.33%	822
Nov 25, 2025	947	985.2	947	967.1	+1	▲ 0.10%	862
Nov 24, 2025	979.5	979.5	959.5	966.1	-2.9	▼ 0.30%	2,052
Nov 23, 2025	960	979.2	950	969	+27	▲ 2.87%	1,050
Nov 20, 2025	930.1	949	930.1	942	+1.7	▲ 0.18%	274
Nov 19, 2025	953	960	940.3	940.3	-22.8	▼ 2.37%	978
Nov 18, 2025	946	970	946	963.1	-1.9	▼ 0.20%	733
Nov 17, 2025	950	965	935.1	965	+12.7	▲ 1.33%	463
Nov 16, 2025	955	969.9	951.1	952.3	-17.7	▼ 1.82%	694
Nov 13, 2025	975	975	970	970	-15.3	▼ 1.55%	303
Nov 12, 2025	980	998.9	965.5	985.3	+17.3	▲ 1.79%	697
Nov 11, 2025	960.1	975	960	968	-7	▼ 0.72%	377
Nov 10, 2025	1,000.9	1,001	975	975	-11	▼ 1.12%	517
Nov 09, 2025	966.5	986	966.5	986	+1.6	▲ 0.16%	366
Nov 06, 2025	965.1	984.4	965	984.4	+0.5	▲ 0.05%	866
Nov 05, 2025	965	984	963	983.9	+3.7	▲ 0.38%	218
Nov 04, 2025	981.1	987.1	980.2	980.2	-19.8	▼ 1.98%	963
Nov 03, 2025	1,000	1,020	996	1,000	-12	▼ 1.19%	596
Nov 02, 2025	1,016.9	1,027	1,012	1,012	+13	▲ 1.30%	1,441
Oct 30, 2025	980	1,007	961	999	+4	▲ 0.40%	1,089
Oct 29, 2025	994.5	1,000	979.1	995	+20	▲ 2.05%	2,151
Oct 28, 2025	972	1,003.8	970	975	-9.3	▼ 0.94%	698
Oct 26, 2025	965	984.3	950	984.3	+19.3	▲ 2.00%	791
Oct 19, 2025	956.1	975.2	956.1	965	-10	▼ 1.03%	483
Oct 16, 2025	990	1,003	975	975	-15	▼ 1.52%	865
Oct 15, 2025	976.9	1,018.5	976.9	990	+30	▲ 3.13%	782
Oct 14, 2025	972.5	989	954	960	+6.5	▲ 0.68%	401
Oct 13, 2025	965	969	950	953.5	+3.5	▲ 0.37%	803
Oct 12, 2025	961	969	950	950	-30	▼ 3.06%	1,779
Oct 09, 2025	994.3	1,018	980	980	+5.1	▲ 0.52%	591
Oct 08, 2025	1,015	1,015	967	974.9	-29.8	▼ 2.97%	1,279
Oct 07, 2025	985	1,004.7	980	1,004.7	—	—	791

Matribhumi Lagubitta Bittiya Sanstha LimitedPrice History

Price Chart

MATRI price summary

Daily Prices · last 1 year

More Microfinance companies