Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 79.30
-0.30 (-0.38%)
At close: Jan 22, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 82.30 | 83.00 | 80.00 | 80.30 | 80.30 | -2.43% | 340,065 |
| Dec 14, 2025 | 85.00 | 85.80 | 81.90 | 82.30 | 82.30 | -1.08% | 679,812 |
| Dec 11, 2025 | 83.20 | 83.90 | 77.80 | 83.20 | 83.20 | 6.26% | 591,799 |
| Dec 10, 2025 | 78.30 | 81.00 | 77.80 | 78.30 | 78.30 | -2.49% | 478,434 |
| Dec 9, 2025 | 79.20 | 81.40 | 79.20 | 80.30 | 80.30 | 1.52% | 375,350 |
| Dec 8, 2025 | 79.10 | 79.70 | 76.90 | 79.10 | 79.10 | 4.08% | 323,445 |
| Dec 7, 2025 | 75.70 | 77.70 | 75.60 | 76.00 | 76.00 | 0.53% | 163,068 |
| Dec 4, 2025 | 78.00 | 78.00 | 75.30 | 75.60 | 75.60 | -2.70% | 308,511 |
| Dec 3, 2025 | 77.70 | 81.30 | 77.20 | 77.70 | 77.70 | -2.75% | 351,577 |
| Dec 2, 2025 | 79.90 | 80.50 | 77.30 | 79.90 | 79.90 | 3.10% | 338,623 |
| Dec 1, 2025 | 77.50 | 81.60 | 77.00 | 77.50 | 77.50 | -4.79% | 530,455 |
| Nov 30, 2025 | 82.00 | 83.90 | 81.30 | 81.40 | 81.40 | -0.25% | 541,509 |
| Nov 27, 2025 | 78.30 | 83.00 | 78.30 | 81.60 | 81.60 | 4.75% | 1,044,493 |
| Nov 26, 2025 | 77.00 | 78.30 | 75.70 | 77.90 | 77.90 | 1.83% | 352,725 |
| Nov 25, 2025 | 76.50 | 79.50 | 76.10 | 76.50 | 76.50 | -2.42% | 569,090 |
| Nov 24, 2025 | 77.80 | 78.60 | 76.90 | 78.40 | 78.40 | 2.62% | 529,978 |
| Nov 23, 2025 | 75.00 | 77.50 | 73.60 | 76.40 | 76.40 | 0.92% | 603,233 |
| Nov 20, 2025 | 77.40 | 78.70 | 75.40 | 75.70 | 75.70 | -2.20% | 459,844 |
| Nov 19, 2025 | 73.70 | 80.10 | 72.80 | 77.40 | 77.40 | 5.02% | 1,119,646 |
| Nov 18, 2025 | 73.40 | 75.40 | 72.50 | 73.70 | 73.70 | 0.41% | 448,359 |
| Nov 17, 2025 | 72.80 | 74.70 | 71.20 | 73.40 | 73.40 | 0.82% | 330,524 |
| Nov 16, 2025 | 71.20 | 73.70 | 67.30 | 72.80 | 72.80 | 4.15% | 155,810 |
| Nov 13, 2025 | 75.30 | 75.30 | 69.10 | 69.90 | 69.90 | -5.16% | 106,063 |
| Nov 12, 2025 | 77.00 | 77.80 | 73.40 | 73.70 | 73.70 | -3.66% | 132,481 |
| Nov 11, 2025 | 78.90 | 79.00 | 75.00 | 76.50 | 76.50 | 2.00% | 239,935 |