Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh · Delayed Price · Currency is BDT 19.70
+0.30 (1.55%)
At close: Aug 28, 2025
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 13.70 | 14.30 | 13.70 | 14.00 | 14.00 | 2.19% | 647,952 |
| Jul 27, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -2.14% | 638,534 |
| Jul 24, 2025 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | 725,273 |
| Jul 23, 2025 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | - | 942,836 |
| Jul 22, 2025 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 589,757 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 1,092,119 |
| Jul 20, 2025 | 14.00 | 14.80 | 14.00 | 14.50 | 14.50 | 0.69% | 1,565,456 |
| Jul 17, 2025 | 14.30 | 14.70 | 14.30 | 14.40 | 14.40 | 0.70% | 1,496,923 |
| Jul 16, 2025 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | - | 1,604,168 |
| Jul 15, 2025 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | 1.42% | 1,317,904 |
| Jul 14, 2025 | 13.80 | 14.50 | 13.70 | 14.10 | 14.10 | 2.92% | 2,413,538 |
| Jul 13, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 929,297 |
| Jul 10, 2025 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | - | 1,597,802 |
| Jul 9, 2025 | 13.90 | 14.10 | 13.80 | 13.80 | 13.80 | - | 1,009,627 |
| Jul 8, 2025 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | -2.13% | 2,056,118 |
| Jul 7, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 1,272,553 |
| Jul 3, 2025 | 14.20 | 14.30 | 13.90 | 13.90 | 13.90 | -1.42% | 1,230,247 |
| Jul 2, 2025 | 13.60 | 14.20 | 13.50 | 14.10 | 14.10 | 4.44% | 1,440,968 |
| Jun 30, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 752,814 |
| Jun 29, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 1.47% | 1,399,835 |
| Jun 26, 2025 | 13.60 | 13.70 | 13.30 | 13.60 | 13.60 | 1.49% | 1,461,706 |
| Jun 25, 2025 | 13.10 | 13.50 | 12.90 | 13.40 | 13.40 | 3.88% | 977,500 |
| Jun 24, 2025 | 12.80 | 13.30 | 12.80 | 12.90 | 12.90 | 1.57% | 851,765 |
| Jun 23, 2025 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 0.79% | 565,642 |
| Jun 22, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -3.82% | 474,751 |
| Jun 19, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | - | 669,373 |
| Jun 18, 2025 | 13.20 | 13.40 | 13.00 | 13.10 | 13.10 | -1.50% | 575,812 |
| Jun 17, 2025 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | 719,644 |