Monno Agro & General Machinery Limited (DSE:MONNOAGML)
Bangladesh · Delayed Price · Currency is BDT 353.80
+4.90 (1.40%)
At close: May 6, 2026
DSE:MONNOAGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 340.00 | 357.40 | 336.20 | 348.90 | 348.90 | 4.46% | 67,485 |
| May 4, 2026 | 332.50 | 339.40 | 332.50 | 334.00 | 334.00 | -0.42% | 11,166 |
| May 3, 2026 | 335.10 | 340.80 | 335.00 | 335.40 | 335.40 | 1.18% | 6,769 |
| Apr 30, 2026 | 330.00 | 335.00 | 326.30 | 331.50 | 331.50 | -1.66% | 17,402 |
| Apr 29, 2026 | 337.10 | 346.00 | 335.70 | 337.10 | 337.10 | -0.03% | 9,029 |
| Apr 28, 2026 | 344.80 | 344.80 | 336.50 | 337.20 | 337.20 | -1.09% | 18,178 |
| Apr 27, 2026 | 358.40 | 358.40 | 338.00 | 340.90 | 340.90 | -3.43% | 29,552 |
| Apr 26, 2026 | 354.90 | 359.00 | 352.10 | 353.00 | 353.00 | 0.51% | 27,464 |
| Apr 23, 2026 | 345.00 | 355.20 | 345.00 | 351.20 | 351.20 | -0.76% | 22,278 |
| Apr 22, 2026 | 340.80 | 359.00 | 340.80 | 353.90 | 353.90 | 4.40% | 36,088 |
| Apr 21, 2026 | 342.00 | 345.00 | 338.00 | 339.00 | 339.00 | 0.50% | 17,787 |
| Apr 20, 2026 | 344.00 | 344.00 | 337.00 | 337.30 | 337.30 | -0.06% | 11,953 |
| Apr 19, 2026 | 343.00 | 345.90 | 336.30 | 337.50 | 337.50 | -1.55% | 21,094 |
| Apr 16, 2026 | 350.20 | 353.40 | 342.40 | 342.80 | 342.80 | -1.78% | 17,739 |
| Apr 15, 2026 | 346.80 | 350.40 | 340.00 | 349.00 | 349.00 | 2.92% | 30,561 |
| Apr 13, 2026 | 339.10 | 347.10 | 337.00 | 339.10 | 339.10 | -0.96% | 23,104 |
| Apr 12, 2026 | 348.20 | 348.80 | 338.80 | 342.40 | 342.40 | -1.21% | 24,041 |
| Apr 9, 2026 | 355.00 | 363.10 | 343.20 | 346.60 | 346.60 | -2.04% | 46,331 |
| Apr 8, 2026 | 353.80 | 362.00 | 351.00 | 353.80 | 353.80 | 2.17% | 30,919 |
| Apr 7, 2026 | 343.00 | 347.70 | 340.20 | 346.30 | 346.30 | 1.82% | 11,047 |
| Apr 6, 2026 | 341.20 | 355.00 | 335.10 | 340.10 | 340.10 | 1.67% | 11,063 |
| Apr 5, 2026 | 345.10 | 345.10 | 333.30 | 334.50 | 334.50 | -3.63% | 9,281 |
| Apr 2, 2026 | 347.10 | 358.70 | 346.00 | 347.10 | 347.10 | -1.17% | 12,208 |
| Apr 1, 2026 | 351.20 | 355.00 | 349.50 | 351.20 | 351.20 | 1.24% | 13,293 |
| Mar 31, 2026 | 352.00 | 355.70 | 345.60 | 346.90 | 346.90 | -1.25% | 23,326 |
| Mar 30, 2026 | 357.50 | 362.00 | 350.60 | 351.30 | 351.30 | -1.73% | 29,710 |
| Mar 29, 2026 | 357.70 | 362.50 | 346.10 | 357.50 | 357.50 | 2.03% | 31,577 |
| Mar 25, 2026 | 358.00 | 358.00 | 345.60 | 350.40 | 350.40 | -0.09% | 23,169 |
| Mar 24, 2026 | 355.50 | 361.60 | 350.00 | 350.70 | 350.70 | -2.61% | 19,933 |
| Mar 16, 2026 | 361.00 | 363.00 | 354.20 | 360.10 | 360.10 | 0.11% | 19,928 |
| Mar 15, 2026 | 369.90 | 376.60 | 357.00 | 359.70 | 359.70 | -1.77% | 25,070 |
| Mar 12, 2026 | 366.20 | 376.00 | 358.00 | 366.20 | 366.20 | 0.72% | 35,483 |
| Mar 11, 2026 | 363.60 | 368.00 | 337.60 | 363.60 | 363.60 | 7.29% | 66,520 |
| Mar 10, 2026 | 326.90 | 346.50 | 326.90 | 338.90 | 338.90 | 3.93% | 34,965 |
| Mar 9, 2026 | 317.50 | 328.80 | 317.50 | 326.10 | 326.10 | 2.84% | 17,448 |
| Mar 8, 2026 | 343.80 | 343.80 | 315.00 | 317.10 | 317.10 | -6.16% | 33,499 |
| Mar 5, 2026 | 337.90 | 355.00 | 336.10 | 337.90 | 337.90 | -1.23% | 27,570 |
| 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 |