Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 84.60
-0.90 (-1.05%)
At close: Sep 3, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 101.00 | 102.10 | 99.20 | 99.80 | 99.80 | -0.40% | 982,620 |
| Jul 13, 2026 | 100.20 | 103.30 | 99.70 | 100.20 | 100.20 | - | 1,297,777 |
| Jul 12, 2026 | 96.80 | 101.70 | 96.80 | 100.20 | 100.20 | 3.30% | 881,555 |
| Jul 9, 2026 | 97.50 | 98.40 | 96.70 | 97.00 | 97.00 | -0.21% | 524,240 |
| Jul 8, 2026 | 97.20 | 98.80 | 96.70 | 97.20 | 97.20 | -0.51% | 435,640 |
| Jul 7, 2026 | 97.70 | 101.00 | 97.50 | 97.70 | 97.70 | -1.71% | 655,519 |
| 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 |