Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 72.30
+1.40 (1.97%)
At close: Nov 4, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 72.30 | 72.50 | 71.30 | 72.30 | 72.30 | 1.97% | 150,275 |
| Nov 3, 2026 | 71.50 | 72.30 | 70.30 | 70.90 | 70.90 | -0.84% | 108,273 |
| Nov 2, 2026 | 72.60 | 72.60 | 71.00 | 71.50 | 71.50 | -1.52% | 127,065 |
| Nov 1, 2026 | 70.00 | 73.80 | 70.00 | 72.60 | 72.60 | 3.12% | 210,670 |
| Oct 29, 2026 | 72.00 | 72.00 | 68.70 | 70.40 | 70.40 | -5.12% | 329,398 |
| Oct 28, 2026 | 70.40 | 74.80 | 70.40 | 74.20 | 74.20 | 4.80% | 166,065 |
| Oct 27, 2026 | 71.20 | 71.60 | 69.60 | 70.80 | 70.80 | -0.70% | 116,806 |
| Oct 26, 2026 | 74.20 | 74.20 | 70.90 | 71.30 | 71.30 | -3.78% | 92,237 |
| Oct 25, 2026 | 77.40 | 77.40 | 73.40 | 74.10 | 74.10 | -3.39% | 101,522 |
| Oct 19, 2026 | 77.00 | 78.20 | 76.40 | 76.70 | 76.70 | -1.92% | 83,352 |
| Oct 17, 2026 | 78.60 | 79.20 | 77.80 | 78.20 | 78.20 | -0.13% | 48,604 |
| Oct 15, 2026 | 77.40 | 78.80 | 77.40 | 78.30 | 78.30 | 1.16% | 134,828 |
| Oct 14, 2026 | 77.90 | 78.10 | 77.10 | 77.40 | 77.40 | -0.13% | 71,667 |
| Oct 13, 2026 | 77.50 | 79.00 | 77.30 | 77.50 | 77.50 | -0.39% | 86,328 |
| Oct 12, 2026 | 80.00 | 80.00 | 77.30 | 77.80 | 77.80 | -1.64% | 144,947 |
| Oct 11, 2026 | 81.90 | 81.90 | 78.80 | 79.10 | 79.10 | -1.98% | 169,625 |
| Oct 8, 2026 | 82.70 | 82.70 | 80.30 | 80.70 | 80.70 | -1.22% | 194,391 |
| Oct 7, 2026 | 81.70 | 82.80 | 81.20 | 81.70 | 81.70 | 0.86% | 96,293 |
| Oct 6, 2026 | 81.00 | 82.80 | 80.80 | 81.00 | 81.00 | -0.49% | 191,080 |
| Oct 5, 2026 | 82.00 | 83.90 | 81.20 | 81.40 | 81.40 | -1.81% | 141,037 |
| Oct 4, 2026 | 85.10 | 85.10 | 82.30 | 82.90 | 82.90 | -2.24% | 204,435 |
| Oct 1, 2026 | 84.80 | 85.90 | 84.10 | 84.80 | 84.80 | 0.36% | 257,540 |
| Sep 30, 2026 | 84.50 | 85.90 | 84.20 | 84.50 | 84.50 | -1.17% | 266,565 |
| Sep 29, 2026 | 85.50 | 85.80 | 83.20 | 85.50 | 85.50 | 2.89% | 306,247 |
| Sep 28, 2026 | 83.10 | 84.90 | 82.90 | 83.10 | 83.10 | -0.60% | 150,260 |
| Sep 27, 2026 | 85.50 | 85.50 | 83.20 | 83.60 | 83.60 | -2.11% | 292,410 |
| Sep 24, 2026 | 85.40 | 88.50 | 85.10 | 85.40 | 85.40 | -2.51% | 294,125 |
| Sep 23, 2026 | 83.50 | 89.00 | 83.30 | 87.60 | 87.60 | 6.31% | 647,029 |
| Sep 22, 2026 | 83.00 | 83.80 | 82.10 | 82.40 | 82.40 | 0.12% | 288,670 |
| Sep 21, 2026 | 82.30 | 84.70 | 82.10 | 82.30 | 82.30 | -2.37% | 299,968 |
| Sep 20, 2026 | 85.00 | 86.70 | 83.90 | 84.30 | 84.30 | -0.59% | 302,204 |
| Sep 17, 2026 | 79.50 | 85.10 | 79.20 | 84.80 | 84.80 | 5.60% | 418,899 |
| Sep 16, 2026 | 80.30 | 82.00 | 79.40 | 80.30 | 80.30 | 0.37% | 160,419 |
| Sep 15, 2026 | 80.00 | 80.50 | 78.60 | 80.00 | 80.00 | 2.30% | 149,301 |
| Sep 14, 2026 | 80.10 | 81.00 | 77.00 | 78.20 | 78.20 | -2.37% | 165,164 |
| Sep 13, 2026 | 82.40 | 82.50 | 79.50 | 80.10 | 80.10 | -2.91% | 164,152 |
| Sep 10, 2026 | 82.50 | 83.40 | 81.10 | 82.50 | 82.50 | 2.36% | 221,587 |
| Sep 9, 2026 | 81.20 | 81.90 | 80.20 | 80.60 | 80.60 | -0.49% | 81,863 |
| Sep 8, 2026 | 82.70 | 83.20 | 80.00 | 81.00 | 81.00 | -0.49% | 168,799 |
| Sep 7, 2026 | 81.20 | 82.00 | 79.30 | 81.40 | 81.40 | -0.12% | 181,239 |
| Sep 6, 2026 | 84.50 | 84.60 | 81.20 | 81.50 | 81.50 | -3.66% | 141,825 |
| Sep 3, 2026 | 86.20 | 86.40 | 84.40 | 84.60 | 84.60 | -1.05% | 126,132 |
| Sep 2, 2026 | 84.90 | 85.70 | 84.30 | 85.50 | 85.50 | 0.71% | 122,092 |
| Sep 1, 2026 | 84.90 | 85.90 | 83.80 | 84.90 | 84.90 | 1.56% | 110,219 |
| Aug 31, 2026 | 83.00 | 84.80 | 82.20 | 83.60 | 83.60 | -0.71% | 125,761 |
| Aug 30, 2026 | 86.20 | 86.70 | 83.90 | 84.20 | 84.20 | -2.09% | 158,427 |
| Aug 27, 2026 | 87.60 | 87.70 | 85.30 | 86.00 | 86.00 | -0.81% | 107,925 |
| Aug 25, 2026 | 86.50 | 87.60 | 86.10 | 86.70 | 86.70 | - | 99,124 |
| Aug 24, 2026 | 88.90 | 88.90 | 86.50 | 86.70 | 86.70 | -1.03% | 137,178 |
| Aug 23, 2026 | 90.40 | 92.00 | 87.10 | 87.60 | 87.60 | -1.57% | 289,022 |