Monno Agro & General Machinery Limited (DSE:MONNOAGML)
Bangladesh · Delayed Price · Currency is BDT 342.10
-2.30 (-0.67%)
At close: Mar 4, 2026
DSE:MONNOAGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 342.10 | 360.00 | 339.00 | 342.10 | 342.10 | -0.67% | 37,770 |
| Mar 3, 2026 | 366.00 | 366.00 | 340.00 | 344.40 | 344.40 | -6.21% | 37,163 |
| Mar 2, 2026 | 365.00 | 374.00 | 365.00 | 367.20 | 367.20 | 0.85% | 19,375 |
| Mar 1, 2026 | 365.00 | 372.70 | 350.00 | 364.10 | 364.10 | -3.78% | 53,601 |
| Feb 26, 2026 | 378.40 | 397.00 | 347.00 | 378.40 | 378.40 | -0.34% | 32,934 |
| Feb 25, 2026 | 374.50 | 383.90 | 368.10 | 379.70 | 379.70 | 2.40% | 39,679 |
| Feb 24, 2026 | 381.30 | 385.00 | 368.00 | 370.80 | 370.80 | -2.75% | 54,216 |
| Feb 23, 2026 | 375.20 | 386.50 | 375.20 | 381.30 | 381.30 | 1.03% | 24,949 |
| Feb 22, 2026 | 381.00 | 387.00 | 376.00 | 377.40 | 377.40 | -0.58% | 39,261 |
| Feb 19, 2026 | 379.60 | 395.50 | 361.00 | 379.60 | 379.60 | -3.70% | 43,265 |
| Feb 18, 2026 | 419.00 | 421.00 | 390.00 | 394.20 | 394.20 | -0.25% | 139,640 |
| Feb 17, 2026 | 382.00 | 404.90 | 372.10 | 395.20 | 395.20 | 3.84% | 114,391 |
| Feb 16, 2026 | 402.70 | 405.00 | 375.50 | 380.60 | 380.60 | -4.25% | 108,717 |
| Feb 15, 2026 | 400.00 | 402.70 | 382.30 | 397.50 | 397.50 | 7.35% | 135,706 |
| Feb 10, 2026 | 388.80 | 388.80 | 368.80 | 370.30 | 370.30 | -0.86% | 49,333 |
| Feb 9, 2026 | 364.20 | 383.30 | 364.20 | 373.50 | 373.50 | 2.58% | 90,642 |
| Feb 8, 2026 | 347.00 | 368.90 | 343.20 | 364.10 | 364.10 | 7.12% | 101,934 |
| Feb 5, 2026 | 339.90 | 345.70 | 334.60 | 339.90 | 339.90 | 1.89% | 33,297 |
| Feb 3, 2026 | 333.60 | 355.00 | 328.00 | 333.60 | 333.60 | 1.18% | 26,446 |
| Feb 2, 2026 | 300.00 | 331.80 | 300.00 | 329.70 | 329.70 | 1.95% | 15,638 |
| Feb 1, 2026 | 322.00 | 327.90 | 321.40 | 323.40 | 323.40 | 0.37% | 9,196 |
| Jan 29, 2026 | 331.50 | 331.50 | 320.00 | 322.20 | 322.20 | -3.71% | 34,962 |
| Jan 28, 2026 | 348.90 | 348.90 | 331.70 | 334.60 | 334.60 | -2.45% | 21,749 |
| Jan 27, 2026 | 343.80 | 348.00 | 341.80 | 343.00 | 343.00 | 0.56% | 14,121 |
| Jan 26, 2026 | 333.60 | 345.00 | 328.20 | 341.10 | 341.10 | 3.39% | 31,455 |
| Jan 25, 2026 | 334.60 | 339.80 | 329.00 | 329.90 | 329.90 | -1.38% | 19,006 |
| Jan 22, 2026 | 344.70 | 344.70 | 332.30 | 334.50 | 334.50 | -1.44% | 17,484 |
| Jan 21, 2026 | 345.30 | 346.60 | 336.60 | 339.40 | 339.40 | -1.71% | 30,180 |
| Jan 20, 2026 | 347.00 | 350.90 | 342.00 | 345.30 | 345.30 | -0.80% | 24,733 |
| Jan 19, 2026 | 350.00 | 353.50 | 347.60 | 348.10 | 348.10 | 0.23% | 37,005 |
| Jan 18, 2026 | 340.00 | 348.00 | 340.00 | 347.30 | 347.30 | 1.94% | 17,174 |
| Jan 15, 2026 | 341.00 | 345.90 | 339.70 | 340.70 | 340.70 | 0.03% | 18,010 |
| Jan 14, 2026 | 341.10 | 346.00 | 339.00 | 340.60 | 340.60 | -0.70% | 17,716 |
| Jan 13, 2026 | 347.00 | 353.00 | 341.90 | 343.00 | 343.00 | -1.35% | 17,487 |
| Jan 12, 2026 | 347.70 | 354.90 | 342.30 | 347.70 | 347.70 | -0.29% | 22,249 |
| Jan 11, 2026 | 358.00 | 360.00 | 345.00 | 348.70 | 348.70 | -2.60% | 38,871 |
| Jan 8, 2026 | 356.00 | 365.60 | 356.00 | 358.00 | 358.00 | 0.65% | 42,440 |
| Jan 7, 2026 | 355.70 | 360.50 | 354.00 | 355.70 | 355.70 | 0.42% | 30,814 |
| Jan 6, 2026 | 348.00 | 361.50 | 348.00 | 354.20 | 354.20 | 0.40% | 42,543 |
| Jan 5, 2026 | 340.00 | 362.50 | 340.00 | 352.80 | 352.80 | -2.14% | 37,229 |
| Jan 4, 2026 | 372.50 | 372.60 | 358.60 | 360.50 | 360.50 | -1.98% | 60,495 |
| 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 |