Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh · Delayed Price · Currency is BDT 21.60
-0.20 (-0.92%)
At close: Dec 24, 2025
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |