Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh · Delayed Price · Currency is BDT 20.00
-0.50 (-2.44%)
At close: Sep 24, 2026
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20.00 | 20.90 | 19.90 | 20.00 | 20.00 | -2.44% | 1,196,544 |
| Sep 23, 2026 | 20.50 | 20.60 | 19.00 | 20.50 | 20.50 | 7.89% | 1,804,621 |
| Sep 22, 2026 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | -1.55% | 937,433 |
| Sep 21, 2026 | 19.30 | 20.20 | 19.20 | 19.30 | 19.30 | -3.02% | 1,140,099 |
| Sep 20, 2026 | 19.50 | 20.10 | 19.40 | 19.90 | 19.90 | 2.58% | 935,389 |
| Sep 17, 2026 | 19.00 | 19.60 | 18.60 | 19.40 | 19.40 | 2.11% | 828,751 |
| Sep 16, 2026 | 19.00 | 19.20 | 18.60 | 19.00 | 19.00 | 0.53% | 723,556 |
| Sep 15, 2026 | 18.90 | 19.00 | 18.30 | 18.90 | 18.90 | 3.28% | 783,534 |
| Sep 14, 2026 | 19.40 | 19.60 | 18.10 | 18.30 | 18.30 | -5.67% | 890,884 |
| Sep 13, 2026 | 20.50 | 20.50 | 19.20 | 19.40 | 19.40 | -5.37% | 922,970 |
| Sep 10, 2026 | 20.50 | 21.00 | 20.30 | 20.50 | 20.50 | -1.44% | 663,193 |
| Sep 9, 2026 | 20.80 | 21.10 | 20.50 | 20.80 | 20.80 | 0.48% | 653,672 |
| Sep 8, 2026 | 21.50 | 21.80 | 20.60 | 20.70 | 20.70 | -2.82% | 990,520 |
| Sep 7, 2026 | 21.30 | 21.80 | 20.30 | 21.30 | 21.30 | 2.40% | 894,861 |
| Sep 6, 2026 | 21.80 | 21.80 | 20.70 | 20.80 | 20.80 | -4.59% | 989,546 |
| Sep 3, 2026 | 21.80 | 22.80 | 21.70 | 21.80 | 21.80 | -3.11% | 1,230,734 |
| Sep 2, 2026 | 21.90 | 22.90 | 21.70 | 22.50 | 22.50 | 3.21% | 1,894,601 |
| Sep 1, 2026 | 21.70 | 22.10 | 21.60 | 21.80 | 21.80 | 0.93% | 937,220 |
| Aug 31, 2026 | 21.60 | 22.20 | 21.50 | 21.60 | 21.60 | -1.37% | 1,044,245 |
| Aug 30, 2026 | 21.10 | 22.40 | 20.80 | 21.90 | 21.90 | 4.29% | 1,748,083 |
| Aug 27, 2026 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | -0.94% | 824,207 |
| Aug 25, 2026 | 21.40 | 21.80 | 21.00 | 21.20 | 21.20 | -0.93% | 1,038,645 |
| Aug 24, 2026 | 22.00 | 22.10 | 21.30 | 21.40 | 21.40 | -2.28% | 887,389 |
| Aug 23, 2026 | 22.60 | 23.00 | 21.70 | 21.90 | 21.90 | -1.79% | 1,927,849 |
| Aug 20, 2026 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | 0.90% | 936,088 |
| Aug 19, 2026 | 22.40 | 22.70 | 22.00 | 22.10 | 22.10 | -1.34% | 1,265,728 |
| Aug 18, 2026 | 22.60 | 23.40 | 22.20 | 22.40 | 22.40 | -0.44% | 1,560,735 |
| Aug 17, 2026 | 22.50 | 23.60 | 22.00 | 22.50 | 22.50 | -1.75% | 1,384,671 |
| Aug 16, 2026 | 23.40 | 23.70 | 22.80 | 22.90 | 22.90 | -2.14% | 2,222,903 |
| Aug 13, 2026 | 23.40 | 24.00 | 23.30 | 23.40 | 23.40 | -1.68% | 2,114,085 |
| Aug 12, 2026 | 24.30 | 24.30 | 23.60 | 23.80 | 23.80 | -1.24% | 3,055,783 |
| Aug 11, 2026 | 24.10 | 24.50 | 24.00 | 24.10 | 24.10 | 0.42% | 2,631,190 |
| Aug 10, 2026 | 24.00 | 24.20 | 23.40 | 24.00 | 24.00 | 1.69% | 4,500,097 |
| Aug 9, 2026 | 24.60 | 24.60 | 23.50 | 23.60 | 23.60 | -3.28% | 3,122,555 |
| Aug 6, 2026 | 24.70 | 25.30 | 24.20 | 24.40 | 24.40 | - | 6,312,362 |
| Aug 4, 2026 | 24.90 | 24.90 | 24.10 | 24.40 | 24.40 | -1.21% | 3,868,359 |
| Aug 3, 2026 | 24.70 | 25.40 | 23.50 | 24.70 | 24.70 | 6.01% | 12,934,200 |
| Aug 2, 2026 | 23.20 | 23.60 | 22.80 | 23.30 | 23.30 | 1.30% | 2,635,156 |
| Jul 30, 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -0.43% | 1,471,919 |
| Jul 29, 2026 | 22.70 | 23.90 | 22.70 | 23.10 | 23.10 | 0.87% | 4,795,165 |
| Jul 28, 2026 | 22.20 | 23.00 | 22.20 | 22.90 | 22.90 | 3.62% | 2,147,913 |
| Jul 27, 2026 | 22.40 | 22.60 | 22.10 | 22.10 | 22.10 | - | 1,062,840 |
| Jul 26, 2026 | 22.30 | 22.60 | 22.00 | 22.10 | 22.10 | -1.34% | 950,721 |
| 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 |