Monno Agro & General Machinery Limited (DSE:MONNOAGML)
Bangladesh · Delayed Price · Currency is BDT 402.60
+0.30 (0.07%)
At close: Sep 3, 2025
DSE:MONNOAGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 393.50 | 410.00 | 393.50 | 402.30 | 402.30 | 2.86% | 94,491 |
| Sep 1, 2025 | 392.50 | 398.00 | 387.00 | 391.10 | 391.10 | 1.40% | 33,921 |
| Aug 31, 2025 | 393.50 | 400.00 | 383.00 | 385.70 | 385.70 | -1.76% | 54,468 |
| Aug 28, 2025 | 400.00 | 403.80 | 391.00 | 392.60 | 392.60 | -0.83% | 53,955 |
| Aug 27, 2025 | 395.50 | 404.00 | 393.00 | 395.90 | 395.90 | 0.41% | 42,135 |
| Aug 26, 2025 | 405.00 | 414.00 | 393.00 | 394.30 | 394.30 | -2.55% | 76,069 |
| Aug 25, 2025 | 403.00 | 419.00 | 401.00 | 404.60 | 404.60 | 1.38% | 103,199 |
| Aug 24, 2025 | 377.90 | 401.90 | 375.10 | 399.10 | 399.10 | 6.91% | 133,139 |
| Aug 21, 2025 | 367.80 | 375.00 | 365.50 | 373.30 | 373.30 | 2.13% | 37,000 |
| Aug 20, 2025 | 376.00 | 376.00 | 365.00 | 365.50 | 365.50 | -1.56% | 32,311 |
| Aug 19, 2025 | 378.30 | 383.70 | 370.00 | 371.30 | 371.30 | -1.80% | 62,352 |
| Aug 18, 2025 | 383.50 | 387.90 | 375.60 | 378.10 | 378.10 | -0.24% | 56,375 |
| Aug 17, 2025 | 376.00 | 384.40 | 376.00 | 379.00 | 379.00 | 0.72% | 52,968 |
| Aug 14, 2025 | 376.00 | 377.90 | 372.00 | 376.30 | 376.30 | 1.21% | 48,769 |
| Aug 13, 2025 | 366.60 | 378.80 | 366.00 | 371.80 | 371.80 | 1.42% | 50,672 |
| Aug 12, 2025 | 375.40 | 378.00 | 364.60 | 366.60 | 366.60 | -3.25% | 84,269 |
| Aug 11, 2025 | 390.00 | 394.90 | 376.50 | 378.90 | 378.90 | -2.52% | 51,997 |
| Aug 10, 2025 | 376.00 | 396.10 | 376.00 | 388.70 | 388.70 | 3.43% | 76,715 |
| Aug 7, 2025 | 373.00 | 384.00 | 370.20 | 375.80 | 375.80 | 1.35% | 51,513 |
| Aug 6, 2025 | 364.30 | 375.00 | 361.10 | 370.80 | 370.80 | 3.49% | 54,142 |
| Aug 4, 2025 | 355.00 | 363.00 | 353.10 | 358.30 | 358.30 | 1.67% | 39,394 |
| Aug 3, 2025 | 357.90 | 362.80 | 351.60 | 352.40 | 352.40 | -0.70% | 44,958 |
| Jul 31, 2025 | 363.00 | 367.40 | 350.00 | 354.90 | 354.90 | -1.72% | 35,694 |
| Jul 30, 2025 | 352.60 | 364.70 | 352.50 | 361.10 | 361.10 | 2.24% | 22,101 |
| Jul 29, 2025 | 356.80 | 364.00 | 350.80 | 353.20 | 353.20 | -0.95% | 29,859 |
| Jul 28, 2025 | 368.90 | 369.00 | 355.00 | 356.60 | 356.60 | -2.14% | 27,917 |
| Jul 27, 2025 | 368.10 | 377.50 | 362.00 | 364.40 | 364.40 | -0.63% | 35,869 |
| Jul 24, 2025 | 374.90 | 379.60 | 366.10 | 366.70 | 366.70 | -2.81% | 63,832 |
| Jul 23, 2025 | 374.00 | 385.00 | 370.10 | 377.30 | 377.30 | 0.69% | 88,518 |
| Jul 22, 2025 | 363.00 | 377.00 | 352.30 | 374.70 | 374.70 | 3.51% | 78,784 |
| Jul 21, 2025 | 341.80 | 367.70 | 341.10 | 362.00 | 362.00 | 7.04% | 127,798 |
| Jul 20, 2025 | 341.80 | 347.00 | 337.00 | 338.20 | 338.20 | -1.08% | 36,769 |
| Jul 17, 2025 | 341.90 | 349.00 | 340.00 | 341.90 | 341.90 | 0.29% | 33,272 |
| Jul 16, 2025 | 345.00 | 350.10 | 340.00 | 340.90 | 340.90 | -0.90% | 29,252 |
| Jul 15, 2025 | 339.00 | 354.00 | 339.00 | 344.00 | 344.00 | 2.50% | 55,048 |
| Jul 14, 2025 | 344.50 | 344.50 | 333.00 | 335.60 | 335.60 | -1.96% | 43,655 |
| Jul 13, 2025 | 332.70 | 349.00 | 332.00 | 342.30 | 342.30 | 3.98% | 65,048 |
| Jul 10, 2025 | 321.20 | 330.90 | 321.10 | 329.20 | 329.20 | 2.84% | 57,047 |
| Jul 9, 2025 | 324.90 | 328.40 | 319.40 | 320.10 | 320.10 | -0.28% | 27,714 |
| Jul 8, 2025 | 315.10 | 324.30 | 315.10 | 321.00 | 321.00 | 2.65% | 25,797 |
| Jul 7, 2025 | 317.50 | 317.50 | 310.00 | 312.70 | 312.70 | 0.26% | 28,450 |
| Jul 3, 2025 | 318.20 | 321.90 | 310.40 | 311.90 | 311.90 | -2.04% | 54,204 |
| Jul 2, 2025 | 325.00 | 326.70 | 317.20 | 318.40 | 318.40 | -0.75% | 24,631 |
| Jun 30, 2025 | 318.00 | 321.90 | 317.10 | 320.80 | 320.80 | 0.16% | 22,705 |
| Jun 29, 2025 | 329.40 | 329.40 | 318.00 | 320.30 | 320.30 | -1.60% | 24,693 |
| Jun 26, 2025 | 323.90 | 329.00 | 323.10 | 325.50 | 325.50 | 0.18% | 18,812 |
| Jun 25, 2025 | 323.00 | 332.00 | 322.80 | 324.90 | 324.90 | 0.56% | 35,218 |
| Jun 24, 2025 | 324.80 | 334.90 | 320.70 | 323.10 | 323.10 | 1.35% | 54,356 |
| Jun 23, 2025 | 315.00 | 322.90 | 307.00 | 318.80 | 318.80 | 3.61% | 29,021 |
| Jun 22, 2025 | 321.60 | 321.60 | 306.00 | 307.70 | 307.70 | -4.32% | 30,855 |