Monno Agro & General Machinery Limited (DSE:MONNOAGML)
Bangladesh · Delayed Price · Currency is BDT 363.10
-2.00 (-0.55%)
At close: Dec 30, 2025
DSE:MONNOAGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 369.50 | 372.00 | 364.60 | 367.80 | 367.80 | 1.29% | 39,691 |
| Dec 30, 2025 | 363.10 | 370.00 | 361.40 | 363.10 | 363.10 | -0.55% | 37,775 |
| Dec 29, 2025 | 365.10 | 374.00 | 361.20 | 365.10 | 365.10 | -0.60% | 53,173 |
| Dec 28, 2025 | 388.00 | 388.00 | 364.00 | 367.30 | 367.30 | -1.92% | 67,005 |
| Dec 24, 2025 | 374.50 | 384.90 | 363.20 | 374.50 | 374.50 | 2.29% | 125,016 |
| Dec 23, 2025 | 372.00 | 384.80 | 364.00 | 366.10 | 366.10 | -0.87% | 108,030 |
| Dec 22, 2025 | 339.70 | 369.30 | 339.70 | 369.30 | 369.30 | 8.75% | 131,120 |
| Dec 21, 2025 | 335.30 | 342.60 | 330.20 | 339.60 | 339.60 | 0.03% | 31,700 |
| Dec 18, 2025 | 339.50 | 348.00 | 338.30 | 339.50 | 339.50 | -1.34% | 34,717 |
| Dec 17, 2025 | 341.00 | 358.50 | 339.00 | 344.10 | 344.10 | 0.97% | 77,173 |
| Dec 15, 2025 | 340.80 | 347.70 | 335.30 | 340.80 | 340.80 | -0.38% | 32,799 |
| Dec 14, 2025 | 349.00 | 358.00 | 338.10 | 342.10 | 342.10 | 0.74% | 72,680 |
| Dec 11, 2025 | 314.00 | 339.60 | 314.00 | 339.60 | 339.60 | 8.74% | 59,958 |
| Dec 10, 2025 | 312.30 | 319.90 | 311.50 | 312.30 | 312.30 | -0.98% | 18,275 |
| Dec 9, 2025 | 312.50 | 317.90 | 312.50 | 315.40 | 315.40 | 1.15% | 20,081 |
| Dec 8, 2025 | 304.00 | 314.00 | 304.00 | 311.80 | 311.80 | 2.16% | 6,859 |
| Dec 7, 2025 | 303.00 | 309.90 | 302.50 | 305.20 | 305.20 | 0.49% | 7,090 |
| Dec 4, 2025 | 309.90 | 310.00 | 302.20 | 303.70 | 303.70 | -1.84% | 12,653 |
| Dec 3, 2025 | 309.40 | 318.50 | 308.00 | 309.40 | 309.40 | -1.78% | 9,232 |
| Dec 2, 2025 | 315.00 | 317.50 | 307.50 | 315.00 | 315.00 | 1.45% | 18,996 |
| Dec 1, 2025 | 310.50 | 319.90 | 310.00 | 310.50 | 310.50 | -2.85% | 13,866 |
| Nov 30, 2025 | 326.00 | 327.00 | 316.70 | 319.60 | 319.60 | -0.47% | 19,969 |
| Nov 27, 2025 | 309.00 | 324.70 | 307.00 | 321.10 | 321.10 | 4.32% | 45,299 |
| Nov 26, 2025 | 307.80 | 317.00 | 307.30 | 307.80 | 307.80 | -1.12% | 15,663 |
| Nov 25, 2025 | 311.30 | 324.50 | 310.10 | 311.30 | 311.30 | -1.71% | 16,903 |
| Nov 24, 2025 | 313.40 | 320.00 | 306.40 | 316.70 | 316.70 | 3.36% | 20,397 |
| Nov 23, 2025 | 302.80 | 308.50 | 295.10 | 306.40 | 306.40 | 1.19% | 15,958 |
| Nov 20, 2025 | 302.80 | 312.00 | 301.90 | 302.80 | 302.80 | -2.48% | 12,159 |
| Nov 19, 2025 | 300.30 | 315.00 | 295.00 | 310.50 | 310.50 | 3.43% | 25,600 |
| Nov 18, 2025 | 305.00 | 309.50 | 297.00 | 300.20 | 300.20 | -1.28% | 22,990 |
| Nov 17, 2025 | 285.20 | 306.40 | 285.20 | 304.10 | 304.10 | 6.85% | 14,750 |
| Nov 16, 2025 | 286.00 | 288.00 | 266.20 | 284.60 | 284.60 | -1.21% | 19,348 |
| Nov 12, 2025 | 292.00 | 296.00 | 285.40 | 288.10 | 287.60 | -1.47% | 12,075 |
| Nov 11, 2025 | 283.30 | 299.00 | 283.30 | 292.40 | 291.89 | -1.68% | 19,954 |
| Nov 10, 2025 | 311.00 | 311.00 | 294.10 | 297.40 | 296.88 | -1.10% | 18,983 |
| Nov 9, 2025 | 318.80 | 329.00 | 296.20 | 300.70 | 300.18 | -7.31% | 28,873 |
| Nov 6, 2025 | 331.00 | 331.50 | 315.00 | 324.40 | 323.84 | -1.88% | 34,238 |
| Nov 5, 2025 | 349.80 | 359.00 | 325.00 | 330.60 | 330.03 | -1.52% | 54,933 |
| Nov 4, 2025 | 314.00 | 335.70 | 309.00 | 335.70 | 335.12 | 8.75% | 54,760 |
| Nov 3, 2025 | 321.90 | 332.70 | 306.00 | 308.70 | 308.16 | -4.10% | 28,446 |
| Nov 2, 2025 | 296.00 | 321.90 | 296.00 | 321.90 | 321.34 | 8.75% | 39,713 |
| Oct 30, 2025 | 301.50 | 301.50 | 295.00 | 296.00 | 295.49 | -0.37% | 12,249 |
| Oct 29, 2025 | 304.00 | 304.00 | 296.40 | 297.10 | 296.58 | -1.52% | 16,778 |
| Oct 28, 2025 | 300.00 | 304.00 | 296.00 | 301.70 | 301.18 | 0.57% | 16,286 |
| Oct 27, 2025 | 303.20 | 305.00 | 297.90 | 300.00 | 299.48 | -0.27% | 13,097 |
| Oct 26, 2025 | 294.90 | 307.10 | 291.70 | 300.80 | 300.28 | 3.76% | 17,292 |
| Oct 23, 2025 | 295.90 | 296.00 | 287.90 | 289.90 | 289.40 | 0.62% | 27,990 |
| Oct 22, 2025 | 290.30 | 291.00 | 284.00 | 288.10 | 287.60 | -1.77% | 9,243 |
| Oct 21, 2025 | 295.90 | 303.00 | 290.00 | 293.30 | 292.79 | -0.14% | 20,790 |
| Oct 20, 2025 | 284.30 | 299.70 | 275.50 | 293.70 | 293.19 | 3.34% | 14,304 |