Monno Agro & General Machinery Limited (DSE:MONNOAGML)
Bangladesh · Delayed Price · Currency is BDT 340.70
+2.60 (0.77%)
At close: Aug 20, 2026
DSE:MONNOAGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 340.70 | 342.00 | 338.10 | 340.70 | 340.70 | 0.77% | 4,604 |
| Aug 19, 2026 | 341.90 | 341.90 | 337.10 | 338.10 | 338.10 | -1.11% | 19,295 |
| Aug 18, 2026 | 346.10 | 348.80 | 340.00 | 341.90 | 341.90 | -1.21% | 19,726 |
| Aug 17, 2026 | 347.50 | 352.00 | 345.00 | 346.10 | 346.10 | -0.20% | 18,143 |
| Aug 16, 2026 | 351.50 | 357.00 | 345.30 | 346.80 | 346.80 | -1.20% | 27,118 |
| Aug 13, 2026 | 351.00 | 354.70 | 349.00 | 351.00 | 351.00 | -0.03% | 18,499 |
| Aug 12, 2026 | 351.10 | 355.00 | 348.30 | 351.10 | 351.10 | 0.54% | 21,727 |
| Aug 11, 2026 | 349.20 | 350.80 | 347.50 | 349.20 | 349.20 | 0.52% | 7,986 |
| Aug 10, 2026 | 353.00 | 353.00 | 345.00 | 347.40 | 347.40 | -0.17% | 16,923 |
| Aug 9, 2026 | 351.80 | 353.90 | 347.60 | 348.00 | 348.00 | -0.14% | 17,929 |
| Aug 6, 2026 | 353.70 | 353.70 | 347.00 | 348.50 | 348.50 | -0.31% | 2,698 |
| Aug 4, 2026 | 357.50 | 357.50 | 348.90 | 349.60 | 349.60 | -1.60% | 16,682 |
| Aug 3, 2026 | 350.00 | 357.00 | 348.00 | 355.30 | 355.30 | 2.30% | 27,554 |
| Aug 2, 2026 | 351.40 | 351.40 | 346.70 | 347.30 | 347.30 | -0.63% | 16,010 |
| Jul 30, 2026 | 349.50 | 351.90 | 344.00 | 349.50 | 349.50 | 0.89% | 13,189 |
| Jul 29, 2026 | 346.40 | 352.00 | 345.90 | 346.40 | 346.40 | -0.20% | 18,624 |
| Jul 28, 2026 | 350.00 | 350.00 | 345.60 | 347.10 | 347.10 | 0.06% | 20,578 |
| Jul 27, 2026 | 349.70 | 349.80 | 345.20 | 346.90 | 346.90 | 0.49% | 7,898 |
| Jul 26, 2026 | 352.00 | 355.40 | 344.20 | 345.20 | 345.20 | -1.65% | 20,356 |
| Jul 23, 2026 | 354.00 | 354.00 | 348.50 | 351.00 | 351.00 | -0.65% | 14,755 |
| Jul 22, 2026 | 353.30 | 361.00 | 353.00 | 353.30 | 353.30 | -0.56% | 23,309 |
| Jul 21, 2026 | 355.30 | 358.00 | 353.20 | 355.30 | 355.30 | 0.25% | 23,964 |
| Jul 20, 2026 | 354.40 | 355.50 | 349.80 | 354.40 | 354.40 | -0.11% | 13,147 |
| Jul 19, 2026 | 361.00 | 361.10 | 354.00 | 354.80 | 354.80 | -1.72% | 42,256 |
| Jul 16, 2026 | 362.60 | 366.20 | 360.00 | 361.00 | 361.00 | -0.82% | 28,203 |
| Jul 15, 2026 | 364.00 | 376.00 | 361.20 | 364.00 | 364.00 | 1.36% | 87,370 |
| Jul 14, 2026 | 359.10 | 362.90 | 358.20 | 359.10 | 359.10 | 0.34% | 22,941 |
| Jul 13, 2026 | 363.00 | 367.00 | 356.50 | 357.90 | 357.90 | -1.08% | 58,279 |
| Jul 12, 2026 | 352.10 | 363.80 | 352.10 | 361.80 | 361.80 | 2.61% | 40,624 |
| Jul 9, 2026 | 352.60 | 357.00 | 351.20 | 352.60 | 352.60 | -0.42% | 26,916 |
| Jul 8, 2026 | 357.90 | 357.90 | 353.10 | 354.10 | 354.10 | -0.59% | 9,730 |
| Jul 7, 2026 | 360.00 | 363.00 | 354.10 | 356.20 | 356.20 | -0.72% | 35,642 |
| Jul 6, 2026 | 358.80 | 360.00 | 349.20 | 358.80 | 358.80 | 3.04% | 41,331 |
| Jul 5, 2026 | 352.80 | 353.80 | 347.00 | 348.20 | 348.20 | -0.03% | 21,766 |
| Jul 2, 2026 | 348.30 | 357.50 | 346.00 | 348.30 | 348.30 | -1.14% | 17,203 |
| Jun 30, 2026 | 357.00 | 357.00 | 351.10 | 352.30 | 352.30 | 0.03% | 19,701 |
| Jun 29, 2026 | 356.50 | 356.50 | 351.60 | 352.20 | 352.20 | -0.28% | 11,178 |
| Jun 28, 2026 | 354.00 | 355.40 | 351.00 | 353.20 | 353.20 | -0.03% | 14,389 |
| Jun 25, 2026 | 349.60 | 357.80 | 348.70 | 353.30 | 353.30 | 1.87% | 12,603 |
| Jun 24, 2026 | 345.80 | 350.00 | 345.80 | 346.80 | 346.80 | -0.94% | 7,659 |
| Jun 23, 2026 | 345.00 | 352.00 | 341.10 | 350.10 | 350.10 | 1.89% | 10,744 |
| Jun 22, 2026 | 349.50 | 349.50 | 340.40 | 343.60 | 343.60 | -0.38% | 11,683 |
| Jun 21, 2026 | 346.00 | 350.00 | 343.20 | 344.90 | 344.90 | -0.29% | 13,416 |
| Jun 18, 2026 | 347.10 | 350.80 | 345.20 | 345.90 | 345.90 | -0.32% | 18,568 |
| Jun 17, 2026 | 347.00 | 354.80 | 346.70 | 347.00 | 347.00 | -1.11% | 27,502 |
| Jun 16, 2026 | 353.00 | 358.40 | 350.00 | 350.90 | 350.90 | -1.57% | 31,285 |
| Jun 15, 2026 | 355.10 | 361.50 | 353.00 | 356.50 | 356.50 | 0.25% | 20,528 |
| Jun 14, 2026 | 362.70 | 365.90 | 355.00 | 355.60 | 355.60 | -1.69% | 47,982 |
| Jun 11, 2026 | 368.00 | 368.00 | 360.00 | 361.70 | 361.70 | -0.69% | 24,736 |
| Jun 10, 2026 | 370.00 | 378.50 | 360.60 | 364.20 | 364.20 | -0.55% | 63,591 |