Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 75.60
-2.10 (-2.70%)
At close: Dec 4, 2025
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 79.00 | 79.00 | 73.20 | 75.00 | 75.00 | -4.09% | 133,905 |
| Nov 9, 2025 | 81.40 | 82.20 | 77.90 | 78.20 | 78.20 | -3.93% | 179,492 |
| Nov 6, 2025 | 84.70 | 84.70 | 79.00 | 81.40 | 81.40 | -1.21% | 229,718 |
| Nov 5, 2025 | 85.00 | 85.90 | 81.80 | 82.40 | 82.40 | -2.14% | 225,434 |
| Nov 4, 2025 | 79.00 | 84.20 | 79.00 | 84.20 | 84.20 | 9.92% | 695,609 |
| Nov 3, 2025 | 80.00 | 81.40 | 76.00 | 76.60 | 76.60 | -3.40% | 100,679 |
| Nov 2, 2025 | 80.00 | 81.40 | 78.90 | 79.30 | 79.30 | -0.50% | 138,785 |
| Oct 30, 2025 | 77.80 | 80.00 | 77.80 | 79.70 | 79.70 | 1.92% | 79,736 |
| Oct 29, 2025 | 79.10 | 79.10 | 77.40 | 78.20 | 78.20 | -0.26% | 74,384 |
| Oct 28, 2025 | 75.10 | 78.80 | 75.10 | 78.40 | 78.40 | 3.02% | 103,374 |
| Oct 27, 2025 | 77.50 | 77.50 | 74.40 | 76.10 | 76.10 | 1.06% | 104,503 |
| Oct 26, 2025 | 73.50 | 76.20 | 72.40 | 75.30 | 75.30 | 5.02% | 131,337 |
| Oct 22, 2025 | 72.80 | 72.80 | 70.20 | 71.70 | 71.50 | -1.78% | 84,237 |
| Oct 21, 2025 | 73.50 | 74.90 | 70.00 | 73.00 | 72.80 | -0.95% | 68,188 |
| Oct 20, 2025 | 71.80 | 74.90 | 70.20 | 73.70 | 73.49 | 3.80% | 63,234 |
| Oct 19, 2025 | 73.00 | 74.70 | 70.50 | 71.00 | 70.80 | -4.44% | 67,032 |
| Oct 16, 2025 | 77.30 | 77.30 | 71.80 | 74.30 | 74.09 | -1.20% | 93,915 |
| Oct 15, 2025 | 78.00 | 78.00 | 74.80 | 75.20 | 74.99 | -3.22% | 85,896 |
| Oct 14, 2025 | 79.00 | 80.00 | 76.80 | 77.70 | 77.48 | -1.40% | 37,876 |
| Oct 13, 2025 | 80.30 | 81.00 | 78.30 | 78.80 | 78.58 | 0.13% | 101,165 |
| Oct 12, 2025 | 83.00 | 83.00 | 78.30 | 78.70 | 78.48 | -3.67% | 134,458 |
| Oct 9, 2025 | 82.60 | 83.00 | 81.40 | 81.70 | 81.47 | -0.97% | 100,493 |
| Oct 8, 2025 | 84.30 | 84.30 | 82.10 | 82.50 | 82.27 | -0.72% | 86,581 |
| Oct 7, 2025 | 84.60 | 86.00 | 83.00 | 83.10 | 82.87 | -1.66% | 197,891 |
| Oct 6, 2025 | 86.90 | 87.10 | 81.10 | 84.50 | 84.26 | -2.65% | 216,426 |
| Oct 5, 2025 | 88.80 | 89.40 | 86.60 | 86.80 | 86.56 | -2.03% | 153,882 |
| Sep 30, 2025 | 85.80 | 89.00 | 84.70 | 88.60 | 88.35 | 4.73% | 291,973 |
| Sep 29, 2025 | 85.10 | 85.40 | 84.00 | 84.60 | 84.36 | -0.35% | 163,724 |
| Sep 28, 2025 | 87.00 | 87.00 | 84.20 | 84.90 | 84.66 | -1.28% | 142,027 |
| Sep 25, 2025 | 85.40 | 88.40 | 85.40 | 86.00 | 85.76 | -4.66% | 421,153 |
| Sep 24, 2025 | 90.70 | 91.40 | 87.90 | 90.20 | 89.95 | -0.22% | 223,309 |
| Sep 23, 2025 | 86.30 | 91.70 | 85.60 | 90.40 | 90.15 | 5.48% | 184,757 |