Monno Agro & General Machinery Limited (DSE:MONNOAGML)
Bangladesh · Delayed Price · Currency is BDT 296.00
-1.10 (-0.37%)
At close: Oct 30, 2025
DSE:MONNOAGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 321.90 | 332.70 | 306.00 | 308.70 | 308.70 | -4.10% | 28,446 |
| Nov 2, 2025 | 296.00 | 321.90 | 296.00 | 321.90 | 321.90 | 8.75% | 39,713 |
| Oct 30, 2025 | 301.50 | 301.50 | 295.00 | 296.00 | 296.00 | -0.37% | 12,249 |
| Oct 29, 2025 | 304.00 | 304.00 | 296.40 | 297.10 | 297.10 | -1.52% | 16,778 |
| Oct 28, 2025 | 300.00 | 304.00 | 296.00 | 301.70 | 301.70 | 0.57% | 16,286 |
| Oct 27, 2025 | 303.20 | 305.00 | 297.90 | 300.00 | 300.00 | -0.27% | 13,097 |
| Oct 26, 2025 | 294.90 | 307.10 | 291.70 | 300.80 | 300.80 | 3.76% | 17,292 |
| Oct 23, 2025 | 295.90 | 296.00 | 287.90 | 289.90 | 289.90 | 0.62% | 27,990 |
| Oct 22, 2025 | 290.30 | 291.00 | 284.00 | 288.10 | 288.10 | -1.77% | 9,243 |
| Oct 21, 2025 | 295.90 | 303.00 | 290.00 | 293.30 | 293.30 | -0.14% | 20,790 |
| Oct 20, 2025 | 284.30 | 299.70 | 275.50 | 293.70 | 293.70 | 3.34% | 14,304 |
| Oct 19, 2025 | 309.90 | 309.90 | 280.00 | 284.20 | 284.20 | -14.24% | 46,646 |
| Oct 16, 2025 | 330.80 | 339.30 | 325.10 | 331.40 | 331.40 | -0.48% | 13,525 |
| Oct 15, 2025 | 342.50 | 342.50 | 331.20 | 333.00 | 333.00 | -3.17% | 9,641 |
| Oct 14, 2025 | 352.40 | 353.50 | 343.00 | 343.90 | 343.90 | -2.36% | 15,030 |
| Oct 13, 2025 | 357.80 | 357.90 | 350.70 | 352.20 | 352.20 | -0.17% | 10,887 |
| Oct 12, 2025 | 383.00 | 383.00 | 351.50 | 352.80 | 352.80 | -2.08% | 18,919 |
| Oct 9, 2025 | 372.00 | 373.00 | 358.40 | 360.30 | 360.30 | -1.91% | 20,235 |
| Oct 8, 2025 | 373.00 | 377.40 | 365.10 | 367.30 | 367.30 | -1.48% | 21,466 |
| Oct 7, 2025 | 382.10 | 386.90 | 370.00 | 372.80 | 372.80 | -2.59% | 24,911 |
| Oct 6, 2025 | 383.80 | 390.10 | 381.00 | 382.70 | 382.70 | 0.68% | 21,493 |
| Oct 5, 2025 | 389.00 | 390.00 | 378.00 | 380.10 | 380.10 | -1.55% | 21,254 |
| Sep 30, 2025 | 385.90 | 395.00 | 383.50 | 386.10 | 386.10 | 1.13% | 26,274 |
| Sep 29, 2025 | 378.90 | 383.00 | 370.00 | 381.80 | 381.80 | 2.28% | 22,771 |
| Sep 28, 2025 | 375.00 | 375.80 | 369.10 | 373.30 | 373.30 | 0.51% | 10,212 |
| Sep 25, 2025 | 376.60 | 383.00 | 370.00 | 371.40 | 371.40 | -1.67% | 18,934 |
| Sep 24, 2025 | 374.30 | 384.00 | 369.50 | 377.70 | 377.70 | 2.19% | 17,677 |
| Sep 23, 2025 | 369.90 | 374.90 | 360.10 | 369.60 | 369.60 | 2.87% | 18,461 |
| Sep 22, 2025 | 375.00 | 375.00 | 358.00 | 359.30 | 359.30 | -2.10% | 27,380 |
| Sep 21, 2025 | 383.00 | 385.00 | 365.80 | 367.00 | 367.00 | -2.68% | 32,635 |
| Sep 18, 2025 | 383.60 | 383.60 | 373.00 | 377.10 | 377.10 | -1.64% | 27,162 |
| Sep 17, 2025 | 381.20 | 390.00 | 379.00 | 383.40 | 383.40 | 0.60% | 24,815 |
| Sep 16, 2025 | 372.50 | 385.00 | 372.50 | 381.10 | 381.10 | 2.31% | 16,050 |
| Sep 15, 2025 | 382.30 | 385.00 | 370.10 | 372.50 | 372.50 | -2.69% | 37,415 |
| Sep 14, 2025 | 394.00 | 397.00 | 381.00 | 382.80 | 382.80 | -2.20% | 33,073 |
| Sep 11, 2025 | 390.00 | 396.90 | 380.60 | 391.40 | 391.40 | 1.45% | 31,609 |
| Sep 10, 2025 | 402.10 | 409.90 | 381.00 | 385.80 | 385.80 | -3.98% | 64,012 |
| Sep 9, 2025 | 419.80 | 419.80 | 400.00 | 401.80 | 401.80 | -3.02% | 62,865 |
| Sep 8, 2025 | 412.60 | 424.90 | 412.60 | 414.30 | 414.30 | 1.02% | 75,877 |
| Sep 7, 2025 | 415.00 | 417.90 | 408.00 | 410.10 | 410.10 | 0.07% | 66,195 |
| Sep 4, 2025 | 409.00 | 415.00 | 406.50 | 409.80 | 409.80 | 1.79% | 88,527 |
| Sep 3, 2025 | 405.10 | 412.00 | 401.80 | 402.60 | 402.60 | 0.07% | 65,430 |
| 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 |