Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh · Delayed Price · Currency is BDT 22.40
-0.20 (-0.88%)
At close: Jul 23, 2026
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 22.60 | 22.70 | 22.30 | 22.40 | 22.40 | -0.88% | 1,343,381 |
| Jul 22, 2026 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | -0.44% | 1,431,995 |
| Jul 21, 2026 | 22.70 | 22.90 | 22.50 | 22.70 | 22.70 | 1.79% | 1,190,621 |
| Jul 20, 2026 | 22.30 | 22.50 | 22.10 | 22.30 | 22.30 | -0.45% | 751,786 |
| Jul 19, 2026 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | - | 775,382 |
| Jul 16, 2026 | 22.70 | 22.70 | 22.30 | 22.40 | 22.40 | -0.88% | 1,090,704 |
| Jul 15, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -0.88% | 1,316,602 |
| Jul 14, 2026 | 22.80 | 23.10 | 22.70 | 22.80 | 22.80 | - | 1,965,050 |
| Jul 13, 2026 | 22.90 | 23.10 | 22.70 | 22.80 | 22.80 | 0.44% | 1,350,377 |
| Jul 12, 2026 | 22.90 | 23.00 | 22.60 | 22.70 | 22.70 | - | 1,558,283 |
| Jul 9, 2026 | 22.70 | 23.20 | 22.60 | 22.70 | 22.70 | -1.73% | 2,171,617 |
| Jul 8, 2026 | 23.40 | 23.50 | 23.00 | 23.10 | 23.10 | -0.43% | 2,097,619 |
| Jul 7, 2026 | 23.10 | 23.60 | 22.90 | 23.20 | 23.20 | 0.43% | 2,821,172 |
| Jul 6, 2026 | 23.20 | 23.40 | 22.90 | 23.10 | 23.10 | - | 2,420,998 |
| Jul 5, 2026 | 22.60 | 23.20 | 22.60 | 23.10 | 23.10 | 2.21% | 2,208,585 |
| Jul 2, 2026 | 22.60 | 22.90 | 22.50 | 22.60 | 22.60 | - | 1,170,903 |
| Jun 30, 2026 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | 0.89% | 1,360,557 |
| Jun 29, 2026 | 22.40 | 22.80 | 22.30 | 22.40 | 22.40 | -0.44% | 1,014,806 |
| Jun 28, 2026 | 22.70 | 22.90 | 22.40 | 22.50 | 22.50 | -0.44% | 1,129,447 |
| Jun 25, 2026 | 22.60 | 22.70 | 22.00 | 22.60 | 22.60 | 2.73% | 1,071,348 |
| Jun 24, 2026 | 22.00 | 22.30 | 21.80 | 22.00 | 22.00 | 0.46% | 1,046,881 |
| Jun 23, 2026 | 21.20 | 22.10 | 21.20 | 21.90 | 21.90 | - | 747,160 |
| Jun 22, 2026 | 22.40 | 22.60 | 21.80 | 21.90 | 21.90 | -2.23% | 1,316,572 |
| Jun 21, 2026 | 22.90 | 23.10 | 22.20 | 22.40 | 22.40 | -2.18% | 1,948,943 |
| Jun 18, 2026 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | -1.29% | 1,869,505 |
| Jun 17, 2026 | 23.20 | 23.70 | 23.00 | 23.20 | 23.20 | 0.87% | 3,810,905 |
| Jun 16, 2026 | 23.00 | 23.20 | 22.70 | 23.00 | 23.00 | 0.88% | 2,064,453 |
| Jun 15, 2026 | 22.80 | 23.10 | 22.70 | 22.80 | 22.80 | -0.44% | 2,120,289 |
| Jun 14, 2026 | 23.20 | 23.20 | 22.80 | 22.90 | 22.90 | - | 1,868,364 |
| Jun 11, 2026 | 22.90 | 23.30 | 22.80 | 22.90 | 22.90 | -0.87% | 2,997,359 |
| Jun 10, 2026 | 23.40 | 23.60 | 23.00 | 23.10 | 23.10 | - | 1,843,408 |
| Jun 9, 2026 | 23.00 | 23.40 | 22.80 | 23.10 | 23.10 | 0.87% | 2,275,781 |
| Jun 8, 2026 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | -0.87% | 1,622,061 |
| Jun 7, 2026 | 24.30 | 24.30 | 23.00 | 23.10 | 23.10 | -2.94% | 3,300,493 |
| Jun 4, 2026 | 23.80 | 24.30 | 23.50 | 23.80 | 23.80 | -0.83% | 4,458,620 |
| Jun 3, 2026 | 24.00 | 24.30 | 23.00 | 24.00 | 24.00 | 3.90% | 5,803,476 |
| Jun 2, 2026 | 23.10 | 23.30 | 22.90 | 23.10 | 23.10 | 0.87% | 2,186,817 |
| Jun 1, 2026 | 22.90 | 23.20 | 22.80 | 22.90 | 22.90 | -0.43% | 1,392,864 |
| May 24, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | - | 1,533,402 |
| May 23, 2026 | 23.40 | 23.50 | 22.90 | 23.00 | 23.00 | -0.86% | 1,844,999 |
| May 21, 2026 | 22.90 | 23.30 | 22.90 | 23.20 | 23.20 | 1.31% | 2,022,003 |
| May 20, 2026 | 23.30 | 23.50 | 22.90 | 22.90 | 22.90 | -1.29% | 2,236,428 |
| May 19, 2026 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | - | 1,836,364 |
| May 18, 2026 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -1.69% | 2,497,983 |
| May 17, 2026 | 23.40 | 24.10 | 23.40 | 23.60 | 23.60 | 2.16% | 6,458,110 |
| May 14, 2026 | 23.00 | 23.20 | 22.80 | 23.10 | 23.10 | 1.76% | 2,183,787 |
| May 13, 2026 | 22.70 | 23.20 | 22.60 | 22.70 | 22.70 | -0.44% | 2,297,263 |
| May 12, 2026 | 23.00 | 23.30 | 22.70 | 22.80 | 22.80 | -0.87% | 2,935,553 |
| May 11, 2026 | 23.20 | 23.90 | 22.80 | 23.00 | 23.00 | -0.43% | 3,953,548 |
| May 10, 2026 | 22.80 | 23.20 | 22.50 | 23.10 | 23.10 | 1.32% | 2,651,797 |