Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 85.40
-2.20 (-2.51%)
At close: Sep 24, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 90.60 | 90.60 | 88.40 | 89.00 | 89.00 | -0.67% | 124,695 |
| Aug 19, 2026 | 89.90 | 91.20 | 88.00 | 89.60 | 89.60 | -0.22% | 156,033 |
| Aug 18, 2026 | 91.50 | 92.40 | 89.10 | 89.80 | 89.80 | -0.99% | 180,058 |
| Aug 17, 2026 | 93.70 | 93.70 | 90.20 | 90.70 | 90.70 | -2.26% | 252,939 |
| Aug 16, 2026 | 94.90 | 95.30 | 92.10 | 92.80 | 92.80 | -1.69% | 264,027 |
| Aug 13, 2026 | 94.40 | 95.00 | 93.90 | 94.40 | 94.40 | 0.21% | 271,195 |
| Aug 12, 2026 | 94.20 | 96.30 | 93.90 | 94.20 | 94.20 | -0.74% | 238,126 |
| Aug 11, 2026 | 94.90 | 95.40 | 94.20 | 94.90 | 94.90 | 0.64% | 212,437 |
| Aug 10, 2026 | 93.90 | 94.90 | 93.80 | 94.30 | 94.30 | 0.43% | 177,290 |
| Aug 9, 2026 | 94.30 | 95.00 | 93.70 | 93.90 | 93.90 | -0.32% | 222,082 |
| Aug 6, 2026 | 94.20 | 96.20 | 93.90 | 94.20 | 94.20 | -1.36% | 277,248 |
| Aug 4, 2026 | 97.80 | 97.80 | 95.20 | 95.50 | 95.50 | -1.65% | 402,253 |
| Aug 3, 2026 | 97.10 | 97.90 | 94.50 | 97.10 | 97.10 | 2.97% | 776,640 |
| Aug 2, 2026 | 94.00 | 94.60 | 93.60 | 94.30 | 94.30 | 0.75% | 263,368 |
| Jul 30, 2026 | 94.00 | 94.40 | 93.00 | 93.60 | 93.60 | -0.21% | 172,281 |
| Jul 29, 2026 | 95.30 | 95.70 | 93.60 | 93.80 | 93.80 | -0.21% | 240,935 |
| Jul 28, 2026 | 94.00 | 94.70 | 93.60 | 94.00 | 94.00 | 0.53% | 275,379 |
| Jul 27, 2026 | 92.70 | 94.40 | 92.70 | 93.50 | 93.50 | 0.86% | 249,708 |
| Jul 26, 2026 | 95.70 | 95.70 | 92.40 | 92.70 | 92.70 | -1.07% | 235,436 |
| Jul 23, 2026 | 94.90 | 96.40 | 93.30 | 93.70 | 93.70 | -1.26% | 222,909 |
| Jul 22, 2026 | 94.90 | 96.90 | 91.70 | 94.90 | 94.90 | -0.84% | 390,684 |
| Jul 21, 2026 | 95.70 | 97.30 | 95.30 | 95.70 | 95.70 | 0.53% | 334,196 |
| Jul 20, 2026 | 95.80 | 96.60 | 94.90 | 95.20 | 95.20 | -0.63% | 336,684 |
| Jul 19, 2026 | 97.80 | 97.80 | 95.40 | 95.80 | 95.80 | -1.14% | 374,659 |
| Jul 16, 2026 | 97.60 | 99.00 | 96.50 | 96.90 | 96.90 | -0.82% | 408,877 |
| Jul 15, 2026 | 99.90 | 101.30 | 97.30 | 97.70 | 97.70 | -2.10% | 639,415 |