Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh · Delayed Price · Currency is BDT 94.40
+0.20 (0.21%)
At close: Aug 13, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |