Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 88.10
+1.10 (1.26%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 87.90 | 89.40 | 87.10 | 88.10 | 88.10 | 1.26% | 204,943 |
| Jul 30, 2025 | 86.80 | 87.90 | 86.60 | 87.00 | 87.00 | 0.46% | 167,721 |
| Jul 29, 2025 | 88.00 | 88.30 | 86.30 | 86.60 | 86.60 | -1.25% | 123,888 |
| Jul 28, 2025 | 88.90 | 89.80 | 87.00 | 87.70 | 87.70 | -0.90% | 224,140 |
| Jul 27, 2025 | 90.10 | 90.30 | 87.50 | 88.50 | 88.50 | -1.45% | 316,986 |
| Jul 24, 2025 | 91.00 | 92.00 | 89.10 | 89.80 | 89.80 | -1.43% | 337,356 |
| Jul 23, 2025 | 92.00 | 93.00 | 90.50 | 91.10 | 91.10 | -0.76% | 437,041 |
| Jul 22, 2025 | 91.00 | 92.50 | 89.90 | 91.80 | 91.80 | 1.66% | 414,341 |
| Jul 21, 2025 | 90.20 | 92.50 | 89.40 | 90.30 | 90.30 | 0.89% | 732,800 |
| Jul 20, 2025 | 91.30 | 91.80 | 89.00 | 89.50 | 89.50 | -1.97% | 438,547 |
| Jul 17, 2025 | 93.00 | 93.90 | 90.80 | 91.30 | 91.30 | -1.51% | 568,796 |
| Jul 16, 2025 | 93.00 | 93.20 | 91.50 | 92.70 | 92.70 | 0.11% | 588,501 |
| Jul 15, 2025 | 91.90 | 96.00 | 91.00 | 92.60 | 92.60 | 4.04% | 1,865,003 |
| Jul 14, 2025 | 88.00 | 90.70 | 86.00 | 89.00 | 89.00 | -1.22% | 426,907 |
| Jul 13, 2025 | 87.30 | 90.90 | 87.30 | 90.10 | 90.10 | 3.21% | 716,655 |
| Jul 10, 2025 | 85.50 | 88.40 | 84.40 | 87.30 | 87.30 | 2.59% | 654,127 |
| Jul 9, 2025 | 83.90 | 85.50 | 83.60 | 85.10 | 85.10 | 1.79% | 495,663 |
| Jul 8, 2025 | 82.20 | 83.90 | 81.80 | 83.60 | 83.60 | 1.58% | 366,700 |
| Jul 7, 2025 | 82.50 | 83.30 | 82.00 | 82.30 | 82.30 | - | 158,448 |
| Jul 3, 2025 | 83.10 | 83.60 | 82.00 | 82.30 | 82.30 | -0.72% | 155,410 |
| Jul 2, 2025 | 83.70 | 84.10 | 82.70 | 82.90 | 82.90 | 0.48% | 207,448 |
| Jun 30, 2025 | 83.30 | 84.00 | 82.10 | 82.50 | 82.50 | -1.55% | 204,852 |
| Jun 29, 2025 | 85.00 | 85.80 | 82.90 | 83.80 | 83.80 | -0.48% | 235,007 |
| Jun 26, 2025 | 82.80 | 85.90 | 81.60 | 84.20 | 84.20 | 2.43% | 541,511 |
| Jun 25, 2025 | 84.00 | 84.80 | 82.00 | 82.20 | 82.20 | -1.79% | 273,588 |
| Jun 24, 2025 | 79.80 | 85.00 | 79.60 | 83.70 | 83.70 | 6.90% | 795,983 |
| Jun 23, 2025 | 78.00 | 78.80 | 75.60 | 78.30 | 78.30 | 2.62% | 182,554 |
| Jun 22, 2025 | 78.90 | 78.90 | 76.00 | 76.30 | 76.30 | -3.42% | 130,759 |
| Jun 19, 2025 | 80.50 | 81.80 | 77.10 | 79.00 | 79.00 | -2.35% | 209,335 |
| Jun 18, 2025 | 80.00 | 81.50 | 79.60 | 80.90 | 80.90 | 1.38% | 205,889 |
| Jun 17, 2025 | 79.00 | 81.00 | 78.40 | 79.80 | 79.80 | 2.05% | 248,273 |
| Jun 16, 2025 | 76.70 | 79.80 | 76.70 | 78.20 | 78.20 | 2.22% | 223,545 |
| Jun 15, 2025 | 74.30 | 77.00 | 73.90 | 76.50 | 76.50 | 2.55% | 119,284 |
| Jun 4, 2025 | 74.60 | 75.50 | 73.90 | 74.60 | 74.60 | 0.54% | 113,109 |
| Jun 3, 2025 | 75.00 | 75.00 | 74.00 | 74.20 | 74.20 | -0.67% | 56,439 |
| Jun 2, 2025 | 75.30 | 75.90 | 74.60 | 74.70 | 74.70 | 0.54% | 93,868 |
| Jun 1, 2025 | 74.40 | 74.90 | 73.00 | 74.30 | 74.30 | 0.68% | 78,861 |
| May 29, 2025 | 73.20 | 75.50 | 72.90 | 73.80 | 73.80 | 0.27% | 97,649 |
| May 28, 2025 | 75.50 | 75.50 | 72.90 | 73.60 | 73.60 | -1.34% | 47,973 |
| May 27, 2025 | 75.30 | 77.00 | 74.00 | 74.60 | 74.60 | - | 122,569 |
| May 26, 2025 | 75.00 | 75.40 | 73.50 | 74.60 | 74.60 | 0.67% | 101,018 |
| May 25, 2025 | 74.30 | 75.20 | 73.50 | 74.10 | 74.10 | 0.14% | 72,602 |
| May 24, 2025 | 75.10 | 76.30 | 73.80 | 74.00 | 74.00 | -2.12% | 43,346 |
| May 22, 2025 | 75.10 | 77.50 | 75.10 | 75.60 | 75.60 | -0.13% | 138,057 |
| May 21, 2025 | 74.70 | 76.00 | 74.10 | 75.70 | 75.70 | 2.57% | 81,159 |
| May 20, 2025 | 74.90 | 75.60 | 73.40 | 73.80 | 73.80 | -0.94% | 150,495 |
| May 19, 2025 | 76.70 | 76.70 | 73.00 | 74.50 | 74.50 | - | 78,602 |
| May 18, 2025 | 77.10 | 78.80 | 73.10 | 74.50 | 74.50 | -0.27% | 70,885 |
| May 15, 2025 | 77.40 | 77.40 | 74.00 | 74.70 | 74.70 | -2.61% | 52,212 |
| May 14, 2025 | 77.20 | 78.90 | 76.30 | 76.70 | 76.70 | -2.54% | 77,078 |