Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 99.40
+3.70 (3.87%)
At close: Jul 6, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 99.40 | 99.90 | 96.00 | 99.40 | 99.40 | 3.87% | 1,216,286 |
| Jul 5, 2026 | 97.10 | 97.60 | 95.30 | 95.70 | 95.70 | -0.93% | 580,825 |
| Jul 2, 2026 | 96.80 | 98.60 | 96.50 | 96.60 | 96.60 | 0.31% | 640,345 |
| Jun 30, 2026 | 96.30 | 97.00 | 95.00 | 96.30 | 96.30 | 1.16% | 553,843 |
| Jun 29, 2026 | 96.20 | 96.50 | 94.80 | 95.20 | 95.20 | -0.52% | 408,812 |
| Jun 28, 2026 | 97.80 | 97.80 | 95.30 | 95.70 | 95.70 | -0.62% | 411,507 |
| Jun 25, 2026 | 93.00 | 96.70 | 93.00 | 96.30 | 96.30 | 3.33% | 442,105 |
| Jun 24, 2026 | 93.20 | 94.10 | 92.70 | 93.20 | 93.20 | -0.11% | 252,174 |
| Jun 23, 2026 | 93.30 | 93.70 | 91.70 | 93.30 | 93.30 | 1.52% | 323,212 |
| Jun 22, 2026 | 93.30 | 94.10 | 91.70 | 91.90 | 91.90 | -0.97% | 319,485 |
| Jun 21, 2026 | 95.70 | 96.40 | 92.00 | 92.80 | 92.80 | -2.73% | 415,310 |
| Jun 18, 2026 | 95.40 | 97.70 | 95.30 | 95.40 | 95.40 | -0.52% | 381,432 |
| Jun 17, 2026 | 95.90 | 97.50 | 95.70 | 95.90 | 95.90 | 0.21% | 467,448 |
| Jun 16, 2026 | 95.70 | 98.00 | 95.10 | 95.70 | 95.70 | -1.44% | 752,316 |
| Jun 15, 2026 | 98.80 | 98.80 | 96.50 | 97.10 | 97.10 | -0.41% | 601,510 |
| Jun 14, 2026 | 98.30 | 99.70 | 97.20 | 97.50 | 97.50 | -1.02% | 686,684 |
| Jun 11, 2026 | 98.50 | 100.80 | 98.20 | 98.50 | 98.50 | -0.91% | 730,222 |
| Jun 10, 2026 | 99.40 | 103.00 | 99.10 | 99.40 | 99.40 | -0.40% | 1,223,988 |
| Jun 9, 2026 | 99.80 | 101.70 | 98.90 | 99.80 | 99.80 | 1.84% | 1,282,768 |
| Jun 8, 2026 | 98.60 | 99.50 | 97.00 | 98.00 | 98.00 | -0.61% | 938,997 |
| Jun 7, 2026 | 103.10 | 104.30 | 98.10 | 98.60 | 98.60 | -4.18% | 1,224,849 |
| Jun 4, 2026 | 102.90 | 104.60 | 97.00 | 102.90 | 102.90 | 5.00% | 1,979,185 |
| Jun 3, 2026 | 98.00 | 100.90 | 97.60 | 98.00 | 98.00 | -1.01% | 1,158,621 |
| Jun 2, 2026 | 99.00 | 102.00 | 98.10 | 99.00 | 99.00 | 0.51% | 1,340,704 |
| Jun 1, 2026 | 97.40 | 99.50 | 96.20 | 98.50 | 98.50 | 1.86% | 703,001 |
| May 24, 2026 | 97.10 | 99.40 | 96.40 | 96.70 | 96.70 | -0.21% | 1,020,763 |
| May 23, 2026 | 95.50 | 99.70 | 95.50 | 96.90 | 96.90 | 1.57% | 776,076 |
| May 21, 2026 | 95.80 | 97.50 | 94.90 | 95.40 | 95.40 | -0.42% | 1,067,489 |
| May 20, 2026 | 100.00 | 101.00 | 95.30 | 95.80 | 95.80 | -3.72% | 1,011,327 |
| May 19, 2026 | 96.50 | 101.90 | 96.50 | 99.50 | 99.50 | 3.97% | 1,720,574 |
| May 18, 2026 | 96.50 | 98.60 | 95.10 | 95.70 | 95.70 | -0.42% | 866,775 |
| May 17, 2026 | 97.90 | 99.90 | 95.30 | 96.10 | 96.10 | -1.84% | 1,376,265 |
| May 14, 2026 | 102.60 | 103.40 | 97.40 | 97.90 | 97.90 | -3.93% | 1,695,952 |
| May 13, 2026 | 101.90 | 105.50 | 97.60 | 101.90 | 101.90 | 1.80% | 2,353,931 |
| May 12, 2026 | 100.10 | 107.60 | 98.10 | 100.10 | 100.10 | -6.10% | 3,453,641 |
| May 11, 2026 | 107.00 | 110.70 | 104.80 | 106.60 | 106.60 | 0.38% | 3,374,062 |
| May 10, 2026 | 107.30 | 112.00 | 104.20 | 106.20 | 106.20 | -0.93% | 3,528,374 |
| May 7, 2026 | 105.10 | 111.60 | 104.40 | 107.20 | 107.20 | 2.88% | 2,908,493 |
| May 6, 2026 | 98.00 | 104.50 | 97.00 | 104.20 | 104.20 | 9.68% | 3,819,122 |
| May 5, 2026 | 95.00 | 95.00 | 87.00 | 95.00 | 95.00 | 9.95% | 2,841,912 |
| May 4, 2026 | 81.80 | 87.00 | 81.80 | 86.40 | 86.40 | 6.01% | 609,560 |
| May 3, 2026 | 81.00 | 82.90 | 80.60 | 81.50 | 81.50 | 0.62% | 162,484 |
| Apr 30, 2026 | 80.00 | 81.50 | 79.50 | 81.00 | 81.00 | -1.82% | 222,886 |
| Apr 29, 2026 | 82.50 | 83.80 | 82.00 | 82.50 | 82.50 | 0.12% | 181,000 |
| Apr 28, 2026 | 83.70 | 84.70 | 82.20 | 82.40 | 82.40 | -2.14% | 299,016 |
| Apr 27, 2026 | 86.60 | 87.50 | 83.90 | 84.20 | 84.20 | -2.66% | 689,866 |
| Apr 26, 2026 | 86.20 | 89.80 | 86.10 | 86.50 | 86.50 | 0.58% | 842,198 |
| Apr 23, 2026 | 84.40 | 86.90 | 83.30 | 86.00 | 86.00 | 2.38% | 723,877 |
| Apr 22, 2026 | 83.00 | 85.90 | 83.00 | 84.00 | 84.00 | 1.94% | 496,062 |
| Apr 21, 2026 | 83.00 | 85.00 | 82.10 | 82.40 | 82.40 | -0.12% | 312,295 |