Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 96.50
+4.90 (5.35%)
At close: Sep 3, 2025
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 96.50 | 99.00 | 92.30 | 96.50 | 96.50 | 5.35% | 1,825,052 |
| Sep 2, 2025 | 90.30 | 92.70 | 89.50 | 91.60 | 91.60 | 3.27% | 619,737 |
| Sep 1, 2025 | 90.90 | 91.50 | 88.10 | 88.70 | 88.70 | -1.99% | 423,588 |
| Aug 31, 2025 | 90.70 | 91.80 | 90.10 | 90.50 | 90.50 | - | 396,976 |
| Aug 28, 2025 | 92.90 | 93.40 | 90.20 | 90.50 | 90.50 | -0.98% | 325,571 |
| Aug 27, 2025 | 91.40 | 93.90 | 91.20 | 91.40 | 91.40 | 0.33% | 489,943 |
| Aug 26, 2025 | 91.50 | 94.00 | 90.70 | 91.10 | 91.10 | -0.33% | 563,508 |
| Aug 25, 2025 | 91.00 | 94.40 | 91.00 | 91.40 | 91.40 | 1.11% | 842,303 |
| Aug 24, 2025 | 89.90 | 91.00 | 88.60 | 90.40 | 90.40 | 2.73% | 736,760 |
| Aug 21, 2025 | 86.20 | 89.90 | 86.20 | 88.00 | 88.00 | 1.73% | 245,907 |
| Aug 20, 2025 | 88.00 | 88.70 | 86.20 | 86.50 | 86.50 | -1.93% | 318,004 |
| Aug 19, 2025 | 90.00 | 90.40 | 88.00 | 88.20 | 88.20 | -1.45% | 456,901 |
| Aug 18, 2025 | 90.00 | 91.20 | 88.90 | 89.50 | 89.50 | 0.11% | 462,397 |
| Aug 17, 2025 | 84.70 | 91.00 | 84.10 | 89.40 | 89.40 | 5.67% | 683,941 |
| Aug 14, 2025 | 85.80 | 85.80 | 84.00 | 84.60 | 84.60 | -0.24% | 246,460 |
| Aug 13, 2025 | 83.20 | 85.80 | 82.50 | 84.80 | 84.80 | 1.92% | 231,760 |
| Aug 12, 2025 | 87.10 | 87.10 | 82.90 | 83.20 | 83.20 | -4.70% | 475,194 |
| Aug 11, 2025 | 88.80 | 89.80 | 86.80 | 87.30 | 87.30 | -1.24% | 241,544 |
| Aug 10, 2025 | 87.10 | 88.80 | 86.90 | 88.40 | 88.40 | 1.73% | 277,404 |
| Aug 7, 2025 | 85.10 | 89.20 | 85.10 | 86.90 | 86.90 | -0.91% | 181,639 |
| Aug 6, 2025 | 89.90 | 89.90 | 87.00 | 87.70 | 87.70 | -1.13% | 323,571 |
| Aug 4, 2025 | 88.00 | 90.00 | 88.00 | 88.70 | 88.70 | 0.68% | 202,733 |
| Aug 3, 2025 | 88.80 | 90.20 | 87.80 | 88.10 | 88.10 | - | 228,370 |
| 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 |