Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh · Delayed Price · Currency is BDT 17.60
-0.90 (-4.86%)
At close: Oct 12, 2025
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.30 | 18.90 | 18.20 | 18.50 | 18.50 | 1.65% | 1,551,851 |
| Oct 8, 2025 | 18.00 | 18.50 | 17.20 | 18.20 | 18.20 | 2.82% | 1,858,604 |
| Oct 7, 2025 | 18.60 | 18.60 | 17.60 | 17.70 | 17.70 | -3.80% | 1,686,399 |
| Oct 6, 2025 | 19.40 | 19.40 | 18.20 | 18.40 | 18.40 | -4.17% | 1,563,541 |
| Oct 5, 2025 | 19.90 | 20.10 | 19.10 | 19.20 | 19.20 | -3.03% | 1,728,462 |
| Sep 30, 2025 | 20.20 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 1,523,611 |
| Sep 29, 2025 | 19.90 | 20.20 | 19.60 | 20.00 | 20.00 | 1.52% | 1,314,327 |
| Sep 28, 2025 | 20.30 | 20.50 | 19.50 | 19.70 | 19.70 | -2.96% | 1,565,769 |
| Sep 25, 2025 | 21.10 | 21.40 | 20.10 | 20.30 | 20.30 | -3.33% | 2,903,687 |
| Sep 24, 2025 | 19.90 | 21.20 | 19.40 | 21.00 | 21.00 | 7.69% | 2,354,574 |
| Sep 23, 2025 | 19.00 | 19.80 | 19.00 | 19.50 | 19.50 | 1.04% | 1,519,285 |
| Sep 22, 2025 | 19.90 | 20.30 | 19.10 | 19.30 | 19.30 | -2.53% | 1,683,436 |
| Sep 21, 2025 | 20.10 | 20.70 | 19.50 | 19.80 | 19.80 | 1.02% | 2,403,419 |
| Sep 18, 2025 | 20.60 | 20.70 | 19.50 | 19.60 | 19.60 | -4.39% | 2,333,852 |
| Sep 17, 2025 | 21.30 | 21.50 | 20.30 | 20.50 | 20.50 | -2.84% | 3,087,417 |
| Sep 16, 2025 | 20.40 | 21.40 | 20.10 | 21.10 | 21.10 | 6.57% | 2,804,766 |
| Sep 15, 2025 | 20.90 | 21.30 | 19.40 | 19.80 | 19.80 | -5.26% | 3,607,500 |
| Sep 14, 2025 | 23.00 | 23.30 | 20.70 | 20.90 | 20.90 | -8.73% | 4,450,745 |
| Sep 11, 2025 | 22.60 | 23.40 | 22.60 | 22.90 | 22.90 | - | 3,866,570 |
| Sep 10, 2025 | 22.80 | 23.80 | 22.60 | 22.90 | 22.90 | 1.78% | 4,899,747 |
| Sep 9, 2025 | 22.20 | 23.40 | 21.90 | 22.50 | 22.50 | 1.35% | 5,223,116 |
| Sep 8, 2025 | 23.00 | 23.80 | 21.80 | 22.20 | 22.20 | -2.63% | 5,069,448 |
| Sep 7, 2025 | 20.90 | 22.80 | 20.80 | 22.80 | 22.80 | 9.62% | 6,318,897 |
| Sep 4, 2025 | 20.70 | 21.50 | 20.20 | 20.80 | 20.80 | 0.48% | 4,661,216 |
| Sep 3, 2025 | 20.60 | 21.70 | 20.40 | 20.70 | 20.70 | 1.47% | 5,168,931 |
| Sep 2, 2025 | 18.80 | 20.40 | 18.80 | 20.40 | 20.40 | 9.68% | 4,373,250 |
| Sep 1, 2025 | 19.20 | 19.50 | 18.40 | 18.60 | 18.60 | -3.12% | 3,209,171 |
| Aug 31, 2025 | 19.90 | 20.60 | 19.00 | 19.20 | 19.20 | -2.54% | 3,738,299 |
| Aug 28, 2025 | 19.40 | 20.00 | 19.10 | 19.70 | 19.70 | 1.55% | 4,903,081 |
| Aug 27, 2025 | 18.50 | 19.90 | 18.30 | 19.40 | 19.40 | 5.43% | 5,058,825 |
| Aug 26, 2025 | 17.40 | 19.00 | 16.90 | 18.40 | 18.40 | 6.36% | 6,634,502 |
| Aug 25, 2025 | 17.80 | 18.10 | 17.00 | 17.30 | 17.30 | -0.57% | 4,138,924 |
| Aug 24, 2025 | 15.90 | 17.40 | 15.90 | 17.40 | 17.40 | 9.43% | 5,853,581 |
| Aug 21, 2025 | 15.10 | 16.20 | 15.00 | 15.90 | 15.90 | 4.61% | 2,814,376 |
| Aug 20, 2025 | 15.50 | 15.80 | 15.10 | 15.20 | 15.20 | -1.94% | 2,828,132 |
| Aug 19, 2025 | 14.70 | 15.70 | 14.50 | 15.50 | 15.50 | 6.16% | 3,704,916 |
| Aug 18, 2025 | 14.40 | 14.80 | 14.20 | 14.60 | 14.60 | 2.10% | 1,755,346 |
| Aug 17, 2025 | 14.20 | 14.40 | 13.90 | 14.30 | 14.30 | 2.14% | 966,358 |
| Aug 14, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 557,808 |
| Aug 13, 2025 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | - | 601,982 |
| Aug 12, 2025 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 845,552 |
| Aug 11, 2025 | 14.40 | 14.60 | 14.30 | 14.30 | 14.30 | - | 1,017,929 |
| Aug 10, 2025 | 14.30 | 14.50 | 14.10 | 14.30 | 14.30 | 1.42% | 905,339 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -1.40% | 741,255 |
| Aug 6, 2025 | 14.30 | 14.50 | 14.20 | 14.30 | 14.30 | 1.42% | 882,755 |
| Aug 4, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 573,877 |
| Aug 3, 2025 | 14.60 | 15.10 | 14.10 | 14.20 | 14.20 | - | 2,204,245 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 936,331 |
| Jul 30, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.40 | 2.13% | 1,090,896 |
| Jul 29, 2025 | 14.00 | 14.50 | 14.00 | 14.10 | 14.10 | 0.71% | 1,082,288 |