Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 104.20
+9.20 (9.68%)
At close: May 6, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 83.50 | 83.80 | 82.00 | 82.50 | 82.50 | -0.24% | 214,728 |
| Apr 19, 2026 | 84.00 | 84.80 | 82.40 | 82.70 | 82.70 | -1.90% | 294,963 |
| Apr 16, 2026 | 86.50 | 86.70 | 84.00 | 84.30 | 84.30 | -2.32% | 280,346 |
| Apr 15, 2026 | 86.00 | 88.00 | 84.90 | 86.30 | 86.30 | 2.98% | 824,915 |
| Apr 13, 2026 | 82.30 | 85.20 | 82.20 | 83.80 | 83.80 | 1.95% | 640,716 |
| Apr 12, 2026 | 83.00 | 83.30 | 81.50 | 82.20 | 82.20 | -0.24% | 264,631 |
| Apr 9, 2026 | 82.40 | 85.20 | 82.00 | 82.40 | 82.40 | -0.48% | 450,369 |
| Apr 8, 2026 | 81.50 | 84.00 | 81.50 | 82.80 | 82.80 | 3.24% | 325,846 |
| Apr 7, 2026 | 78.20 | 80.50 | 78.20 | 80.20 | 80.20 | 2.43% | 165,795 |
| Apr 6, 2026 | 78.80 | 80.00 | 78.00 | 78.30 | 78.30 | -0.63% | 166,318 |
| Apr 5, 2026 | 81.30 | 81.30 | 78.50 | 78.80 | 78.80 | -3.43% | 151,625 |
| Apr 2, 2026 | 81.60 | 83.00 | 81.50 | 81.60 | 81.60 | -0.37% | 150,424 |
| Apr 1, 2026 | 81.90 | 83.40 | 81.60 | 81.90 | 81.90 | 0.24% | 207,035 |
| Mar 31, 2026 | 83.80 | 84.00 | 81.40 | 81.70 | 81.70 | -2.39% | 246,550 |
| Mar 30, 2026 | 83.00 | 84.40 | 82.90 | 83.70 | 83.70 | 1.70% | 337,413 |
| Mar 29, 2026 | 82.90 | 83.40 | 81.60 | 82.30 | 82.30 | 0.24% | 320,709 |
| Mar 25, 2026 | 82.10 | 82.40 | 81.50 | 82.10 | 82.10 | 0.86% | 133,839 |
| Mar 24, 2026 | 81.40 | 82.10 | 80.00 | 81.40 | 81.40 | 0.37% | 115,998 |
| Mar 16, 2026 | 81.10 | 82.10 | 80.60 | 81.10 | 81.10 | 0.12% | 119,628 |
| Mar 15, 2026 | 83.30 | 83.40 | 80.70 | 81.00 | 81.00 | -2.76% | 123,139 |
| Mar 12, 2026 | 82.60 | 83.90 | 81.80 | 83.30 | 83.30 | 0.48% | 133,973 |
| Mar 11, 2026 | 80.90 | 83.60 | 79.50 | 82.90 | 82.90 | 2.98% | 229,730 |
| Mar 10, 2026 | 79.70 | 81.20 | 79.40 | 80.50 | 80.50 | 2.42% | 155,729 |
| Mar 9, 2026 | 76.20 | 78.90 | 75.90 | 78.60 | 78.60 | 3.01% | 112,970 |
| Mar 8, 2026 | 80.50 | 80.50 | 74.00 | 76.30 | 76.30 | -4.74% | 208,637 |
| Mar 5, 2026 | 80.10 | 82.20 | 78.70 | 80.10 | 80.10 | -1.35% | 123,140 |
| Mar 4, 2026 | 80.70 | 82.80 | 79.80 | 81.20 | 81.20 | 0.74% | 140,863 |
| Mar 3, 2026 | 84.70 | 85.30 | 80.00 | 80.60 | 80.60 | -4.84% | 317,343 |
| Mar 2, 2026 | 84.90 | 85.50 | 83.90 | 84.70 | 84.70 | 1.56% | 199,916 |
| Mar 1, 2026 | 94.00 | 94.00 | 80.80 | 83.40 | 83.40 | -4.90% | 441,991 |
| Feb 26, 2026 | 89.50 | 89.50 | 87.40 | 87.70 | 87.70 | 0.23% | 326,728 |
| Feb 25, 2026 | 89.00 | 89.00 | 87.00 | 87.50 | 87.50 | -0.34% | 262,989 |
| Feb 24, 2026 | 90.40 | 90.50 | 87.60 | 87.80 | 87.80 | -1.90% | 407,800 |
| Feb 23, 2026 | 88.30 | 90.20 | 88.30 | 89.50 | 89.50 | 1.02% | 360,092 |
| Feb 22, 2026 | 88.80 | 90.50 | 88.20 | 88.60 | 88.60 | - | 376,119 |
| Feb 19, 2026 | 83.00 | 92.50 | 83.00 | 88.60 | 88.60 | -3.17% | 503,101 |
| Feb 18, 2026 | 94.00 | 97.80 | 90.90 | 91.50 | 91.50 | -1.19% | 1,582,820 |
| Feb 17, 2026 | 89.00 | 94.90 | 86.80 | 92.60 | 92.60 | 3.93% | 1,321,179 |