Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 80.60
-4.10 (-4.84%)
At close: Mar 3, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 84.70 | 85.30 | 80.00 | 80.60 | 80.60 | -4.84% | 317,343 |
| Mar 2, 2026 | 84.90 | 85.50 | 83.90 | 84.70 | 84.70 | 1.56% | 199,916 |
| Mar 1, 2026 | 94.00 | 94.00 | 80.80 | 83.40 | 83.40 | -4.90% | 441,991 |
| Feb 26, 2026 | 89.50 | 89.50 | 87.40 | 87.70 | 87.70 | 0.23% | 326,728 |
| Feb 25, 2026 | 89.00 | 89.00 | 87.00 | 87.50 | 87.50 | -0.34% | 262,989 |
| Feb 24, 2026 | 90.40 | 90.50 | 87.60 | 87.80 | 87.80 | -1.90% | 407,800 |
| Feb 23, 2026 | 88.30 | 90.20 | 88.30 | 89.50 | 89.50 | 1.02% | 360,092 |
| Feb 22, 2026 | 88.80 | 90.50 | 88.20 | 88.60 | 88.60 | - | 376,119 |
| Feb 19, 2026 | 83.00 | 92.50 | 83.00 | 88.60 | 88.60 | -3.17% | 503,101 |
| Feb 18, 2026 | 94.00 | 97.80 | 90.90 | 91.50 | 91.50 | -1.19% | 1,582,820 |
| Feb 17, 2026 | 89.00 | 94.90 | 86.80 | 92.60 | 92.60 | 3.93% | 1,321,179 |
| Feb 16, 2026 | 91.00 | 91.70 | 88.30 | 89.10 | 89.10 | -1.98% | 721,463 |
| Feb 15, 2026 | 91.50 | 91.50 | 86.00 | 90.90 | 90.90 | 9.25% | 1,293,128 |
| Feb 10, 2026 | 87.90 | 87.90 | 82.70 | 83.20 | 83.20 | -1.65% | 467,873 |
| Feb 9, 2026 | 84.60 | 84.80 | 83.00 | 84.60 | 84.60 | 1.56% | 412,958 |
| Feb 8, 2026 | 80.70 | 83.40 | 80.00 | 83.30 | 83.30 | 4.12% | 738,737 |
| Feb 5, 2026 | 80.00 | 81.30 | 79.60 | 80.00 | 80.00 | 0.13% | 237,331 |
| Feb 3, 2026 | 78.50 | 80.10 | 78.50 | 79.90 | 79.90 | 1.65% | 163,918 |
| Feb 2, 2026 | 78.20 | 79.30 | 78.00 | 78.60 | 78.60 | 1.29% | 152,372 |
| Feb 1, 2026 | 78.10 | 78.60 | 77.40 | 77.60 | 77.60 | -0.64% | 122,974 |
| Jan 29, 2026 | 79.00 | 79.00 | 77.50 | 78.10 | 78.10 | -1.64% | 223,216 |
| Jan 28, 2026 | 81.40 | 81.40 | 79.30 | 79.40 | 79.40 | -1.49% | 208,561 |
| Jan 27, 2026 | 79.80 | 80.80 | 79.40 | 80.60 | 80.60 | 1.51% | 164,268 |
| Jan 26, 2026 | 79.40 | 79.70 | 78.60 | 79.40 | 79.40 | 1.15% | 87,834 |
| Jan 25, 2026 | 79.90 | 79.90 | 78.20 | 78.50 | 78.50 | -1.01% | 148,814 |
| Jan 22, 2026 | 79.30 | 80.50 | 79.20 | 79.30 | 79.30 | -0.38% | 239,330 |
| Jan 21, 2026 | 80.90 | 80.90 | 79.30 | 79.60 | 79.60 | -1.24% | 197,584 |
| Jan 20, 2026 | 82.50 | 82.50 | 80.30 | 80.60 | 80.60 | -0.98% | 212,311 |
| Jan 19, 2026 | 81.70 | 82.30 | 81.10 | 81.40 | 81.40 | 0.49% | 184,343 |
| Jan 18, 2026 | 79.70 | 81.40 | 78.40 | 81.00 | 81.00 | 2.92% | 236,394 |
| Jan 15, 2026 | 79.70 | 80.00 | 78.40 | 78.70 | 78.70 | -0.88% | 144,650 |
| Jan 14, 2026 | 80.50 | 81.00 | 79.10 | 79.40 | 79.40 | -1.24% | 251,614 |
| Jan 13, 2026 | 81.60 | 82.00 | 80.20 | 80.40 | 80.40 | -1.23% | 231,911 |
| Jan 12, 2026 | 81.50 | 82.00 | 80.00 | 81.40 | 81.40 | - | 156,116 |
| Jan 11, 2026 | 83.70 | 83.90 | 81.00 | 81.40 | 81.40 | -2.28% | 243,944 |
| Jan 8, 2026 | 83.30 | 84.60 | 82.40 | 83.30 | 83.30 | 1.09% | 489,734 |
| Jan 7, 2026 | 82.40 | 82.80 | 82.20 | 82.40 | 82.40 | 0.49% | 188,604 |
| Jan 6, 2026 | 82.30 | 82.90 | 81.80 | 82.00 | 82.00 | - | 197,708 |
| Jan 5, 2026 | 82.00 | 82.60 | 81.80 | 82.00 | 82.00 | 0.12% | 210,003 |
| Jan 4, 2026 | 82.80 | 83.60 | 81.80 | 81.90 | 81.90 | -1.09% | 307,852 |
| Jan 1, 2026 | 81.80 | 83.30 | 81.70 | 82.80 | 82.80 | 1.35% | 226,009 |
| Dec 30, 2025 | 81.70 | 83.70 | 81.00 | 81.70 | 81.70 | -0.49% | 282,532 |
| Dec 29, 2025 | 84.90 | 84.90 | 81.80 | 82.10 | 82.10 | -0.85% | 279,765 |
| Dec 28, 2025 | 85.10 | 85.30 | 82.00 | 82.80 | 82.80 | -0.84% | 389,644 |
| Dec 24, 2025 | 83.90 | 84.80 | 82.70 | 83.50 | 83.50 | 0.12% | 435,199 |
| Dec 23, 2025 | 85.10 | 85.80 | 82.90 | 83.40 | 83.40 | -1.77% | 525,170 |
| Dec 22, 2025 | 84.90 | 85.50 | 82.30 | 84.90 | 84.90 | 3.41% | 820,083 |
| Dec 21, 2025 | 81.20 | 82.80 | 79.70 | 82.10 | 82.10 | 0.98% | 271,689 |
| Dec 18, 2025 | 81.30 | 82.20 | 80.50 | 81.30 | 81.30 | -0.73% | 265,433 |
| Dec 17, 2025 | 80.90 | 84.50 | 80.50 | 81.90 | 81.90 | 1.99% | 572,760 |