Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh · Delayed Price · Currency is BDT 19.90
-0.20 (-1.00%)
At close: Jan 22, 2026
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | 1,473,337 |
| Jan 21, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | - | 1,423,880 |
| Jan 20, 2026 | 20.70 | 20.70 | 20.00 | 20.10 | 20.10 | -1.47% | 2,029,678 |
| Jan 19, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | 0.99% | 1,653,559 |
| Jan 18, 2026 | 20.30 | 20.40 | 19.60 | 20.20 | 20.20 | 1.00% | 1,928,749 |
| Jan 15, 2026 | 20.30 | 20.60 | 19.80 | 20.00 | 20.00 | -1.96% | 1,173,472 |
| Jan 14, 2026 | 20.40 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 1,692,955 |
| Jan 13, 2026 | 20.90 | 21.00 | 20.40 | 20.50 | 20.50 | -0.97% | 1,512,136 |
| Jan 12, 2026 | 20.70 | 20.90 | 20.30 | 20.70 | 20.70 | 0.49% | 1,552,795 |
| Jan 11, 2026 | 21.50 | 21.60 | 20.40 | 20.60 | 20.60 | -3.29% | 2,000,492 |
| Jan 8, 2026 | 20.60 | 21.60 | 20.60 | 21.30 | 21.30 | 3.90% | 3,195,081 |
| Jan 7, 2026 | 20.70 | 20.80 | 20.40 | 20.50 | 20.50 | - | 1,448,896 |
| Jan 6, 2026 | 20.50 | 20.90 | 20.30 | 20.50 | 20.50 | 0.49% | 1,467,317 |
| Jan 5, 2026 | 20.40 | 20.80 | 20.30 | 20.40 | 20.40 | -1.45% | 1,638,425 |
| Jan 4, 2026 | 21.30 | 21.50 | 20.30 | 20.70 | 20.70 | -2.36% | 2,075,578 |
| Jan 1, 2026 | 21.40 | 21.70 | 21.10 | 21.20 | 21.20 | - | 1,479,352 |
| Dec 30, 2025 | 21.10 | 21.50 | 20.70 | 21.20 | 21.20 | 0.47% | 2,069,972 |
| Dec 29, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -0.47% | 1,887,421 |
| Dec 28, 2025 | 21.70 | 22.20 | 20.90 | 21.20 | 21.20 | -1.85% | 2,815,386 |
| Dec 24, 2025 | 21.60 | 22.10 | 21.50 | 21.60 | 21.60 | -0.92% | 2,549,513 |
| Dec 23, 2025 | 21.80 | 22.60 | 21.50 | 21.80 | 21.80 | -1.80% | 4,216,975 |
| Dec 22, 2025 | 22.20 | 22.50 | 21.60 | 22.20 | 22.20 | 2.78% | 3,394,361 |
| Dec 21, 2025 | 21.40 | 21.80 | 20.70 | 21.60 | 21.60 | 0.93% | 3,069,076 |
| Dec 18, 2025 | 21.40 | 22.20 | 21.20 | 21.40 | 21.40 | -2.73% | 3,790,324 |
| Dec 17, 2025 | 22.00 | 22.60 | 21.80 | 22.00 | 22.00 | 0.46% | 2,767,748 |
| Dec 15, 2025 | 22.40 | 22.60 | 21.70 | 21.90 | 21.90 | -0.90% | 4,662,841 |
| Dec 14, 2025 | 23.00 | 23.30 | 21.80 | 22.10 | 22.10 | -2.64% | 5,493,808 |
| Dec 11, 2025 | 21.10 | 22.80 | 21.00 | 22.70 | 22.70 | 8.61% | 5,339,474 |
| Dec 10, 2025 | 20.90 | 21.60 | 20.70 | 20.90 | 20.90 | -0.48% | 5,047,142 |
| Dec 9, 2025 | 21.10 | 21.50 | 20.80 | 21.00 | 21.00 | - | 3,184,600 |
| Dec 8, 2025 | 20.20 | 21.20 | 20.20 | 21.00 | 21.00 | 4.48% | 3,721,865 |
| Dec 7, 2025 | 20.30 | 20.40 | 19.80 | 20.10 | 20.10 | 0.50% | 1,455,197 |
| Dec 4, 2025 | 20.00 | 21.00 | 19.80 | 20.00 | 20.00 | -4.31% | 2,568,299 |
| Dec 3, 2025 | 20.90 | 21.70 | 20.60 | 20.90 | 20.90 | - | 4,083,080 |
| Dec 2, 2025 | 20.90 | 21.00 | 19.90 | 20.90 | 20.90 | 5.56% | 3,568,253 |
| Dec 1, 2025 | 19.80 | 20.90 | 19.60 | 19.80 | 19.80 | -4.35% | 3,526,545 |
| Nov 30, 2025 | 20.80 | 21.30 | 20.50 | 20.70 | 20.70 | - | 4,124,000 |
| Nov 27, 2025 | 20.70 | 21.40 | 20.60 | 20.70 | 20.70 | -0.96% | 3,267,233 |
| Nov 26, 2025 | 19.60 | 21.00 | 19.30 | 20.90 | 20.90 | 7.73% | 4,685,523 |
| 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 |