Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh · Delayed Price · Currency is BDT 20.90
+1.50 (7.73%)
At close: Nov 26, 2025
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 20.20 | 20.40 | 19.10 | 19.40 | 19.40 | -3.00% | 3,629,930 |
| Nov 24, 2025 | 18.80 | 20.30 | 18.60 | 20.00 | 20.00 | 8.11% | 3,343,103 |
| Nov 23, 2025 | 18.30 | 18.60 | 17.80 | 18.50 | 18.50 | 1.65% | 2,574,819 |
| Nov 19, 2025 | 17.50 | 18.40 | 17.50 | 18.20 | 18.18 | 4.60% | 2,968,423 |
| Nov 18, 2025 | 17.10 | 17.80 | 16.90 | 17.40 | 17.38 | 2.35% | 1,670,421 |
| Nov 17, 2025 | 16.70 | 17.80 | 16.50 | 17.00 | 16.98 | 1.80% | 1,628,897 |
| Nov 16, 2025 | 15.70 | 16.80 | 15.00 | 16.70 | 16.68 | 9.15% | 1,304,833 |
| Nov 13, 2025 | 16.50 | 16.50 | 14.90 | 15.30 | 15.28 | -6.71% | 1,597,046 |
| Nov 12, 2025 | 17.80 | 17.90 | 16.20 | 16.40 | 16.38 | -7.34% | 1,000,915 |
| Nov 11, 2025 | 17.80 | 18.10 | 17.60 | 17.70 | 17.68 | - | 1,036,022 |
| Nov 10, 2025 | 17.90 | 18.30 | 17.50 | 17.70 | 17.68 | -1.12% | 1,551,730 |
| Nov 9, 2025 | 18.70 | 18.70 | 17.70 | 17.90 | 17.88 | -2.19% | 1,369,257 |
| Nov 6, 2025 | 18.40 | 18.60 | 17.90 | 18.30 | 18.27 | -2.14% | 2,111,114 |
| Nov 5, 2025 | 19.60 | 19.70 | 18.60 | 18.70 | 18.67 | -2.09% | 2,134,293 |
| Nov 4, 2025 | 17.80 | 19.10 | 17.80 | 19.10 | 19.07 | 9.77% | 5,483,688 |
| Nov 3, 2025 | 18.20 | 18.30 | 17.30 | 17.40 | 17.38 | -3.87% | 1,260,796 |
| Nov 2, 2025 | 18.70 | 18.70 | 18.00 | 18.10 | 18.08 | -2.16% | 1,827,840 |
| Oct 30, 2025 | 18.10 | 18.70 | 18.00 | 18.50 | 18.47 | 1.65% | 1,865,996 |
| Oct 29, 2025 | 18.80 | 19.00 | 18.00 | 18.20 | 18.18 | -3.19% | 2,287,970 |
| Oct 28, 2025 | 18.00 | 19.20 | 17.90 | 18.80 | 18.77 | 4.44% | 3,333,206 |
| Oct 27, 2025 | 18.00 | 18.40 | 17.70 | 18.00 | 17.98 | 0.56% | 1,753,057 |
| Oct 26, 2025 | 16.50 | 18.50 | 15.90 | 17.90 | 17.88 | 7.19% | 3,338,613 |
| Oct 23, 2025 | 16.40 | 16.80 | 16.00 | 16.70 | 16.68 | 4.37% | 744,303 |
| Oct 22, 2025 | 16.40 | 16.50 | 15.90 | 16.00 | 15.98 | -2.44% | 971,236 |
| Oct 21, 2025 | 17.00 | 17.30 | 16.20 | 16.40 | 16.38 | -0.61% | 1,285,065 |
| Oct 20, 2025 | 15.40 | 16.50 | 14.80 | 16.50 | 16.48 | 10.00% | 1,156,988 |
| Oct 19, 2025 | 15.70 | 16.10 | 14.80 | 15.00 | 14.98 | -6.25% | 867,471 |
| Oct 16, 2025 | 16.60 | 16.70 | 15.80 | 16.00 | 15.98 | -1.84% | 596,945 |
| Oct 15, 2025 | 17.30 | 17.40 | 16.20 | 16.30 | 16.28 | -5.23% | 863,812 |
| Oct 14, 2025 | 18.00 | 18.00 | 17.10 | 17.20 | 17.18 | -2.27% | 782,382 |
| Oct 13, 2025 | 17.60 | 18.30 | 17.30 | 17.60 | 17.58 | - | 1,010,027 |
| Oct 12, 2025 | 18.40 | 18.70 | 17.40 | 17.60 | 17.58 | -4.86% | 1,484,082 |
| Oct 9, 2025 | 18.30 | 18.90 | 18.20 | 18.50 | 18.47 | 1.65% | 1,551,851 |
| Oct 8, 2025 | 18.00 | 18.50 | 17.20 | 18.20 | 18.18 | 2.82% | 1,858,604 |
| Oct 7, 2025 | 18.60 | 18.60 | 17.60 | 17.70 | 17.68 | -3.80% | 1,686,399 |
| Oct 6, 2025 | 19.40 | 19.40 | 18.20 | 18.40 | 18.37 | -4.17% | 1,563,541 |
| Oct 5, 2025 | 19.90 | 20.10 | 19.10 | 19.20 | 19.17 | -3.03% | 1,728,462 |
| Sep 30, 2025 | 20.20 | 20.40 | 19.70 | 19.80 | 19.77 | -1.00% | 1,523,611 |
| Sep 29, 2025 | 19.90 | 20.20 | 19.60 | 20.00 | 19.97 | 1.52% | 1,314,327 |
| Sep 28, 2025 | 20.30 | 20.50 | 19.50 | 19.70 | 19.67 | -2.96% | 1,565,769 |
| Sep 25, 2025 | 21.10 | 21.40 | 20.10 | 20.30 | 20.27 | -3.33% | 2,903,687 |
| Sep 24, 2025 | 19.90 | 21.20 | 19.40 | 21.00 | 20.97 | 7.69% | 2,354,574 |
| Sep 23, 2025 | 19.00 | 19.80 | 19.00 | 19.50 | 19.47 | 1.04% | 1,519,285 |
| Sep 22, 2025 | 19.90 | 20.30 | 19.10 | 19.30 | 19.27 | -2.53% | 1,683,436 |
| Sep 21, 2025 | 20.10 | 20.70 | 19.50 | 19.80 | 19.77 | 1.02% | 2,403,419 |
| Sep 18, 2025 | 20.60 | 20.70 | 19.50 | 19.60 | 19.57 | -4.39% | 2,333,852 |
| Sep 17, 2025 | 21.30 | 21.50 | 20.30 | 20.50 | 20.47 | -2.84% | 3,087,417 |
| Sep 16, 2025 | 20.40 | 21.40 | 20.10 | 21.10 | 21.07 | 6.57% | 2,804,766 |
| Sep 15, 2025 | 20.90 | 21.30 | 19.40 | 19.80 | 19.77 | -5.26% | 3,607,500 |
| Sep 14, 2025 | 23.00 | 23.30 | 20.70 | 20.90 | 20.87 | -8.73% | 4,450,745 |