Monno Agro & General Machinery Limited (DSE:MONNOAGML)
Bangladesh · Delayed Price · Currency is BDT 339.40
-5.90 (-1.71%)
At close: Jan 21, 2026
DSE:MONNOAGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |