Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh · Delayed Price · Currency is BDT 23.10
+0.40 (1.76%)
At close: May 14, 2026
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 23.10 | 23.60 | 22.60 | 22.80 | 22.80 | -0.44% | 3,859,497 |
| May 6, 2026 | 22.90 | 23.20 | 22.60 | 22.90 | 22.90 | 0.44% | 2,501,476 |
| May 5, 2026 | 22.80 | 23.50 | 22.20 | 22.80 | 22.80 | 3.17% | 4,728,857 |
| May 4, 2026 | 22.20 | 22.60 | 22.00 | 22.10 | 22.10 | 0.45% | 1,580,351 |
| May 3, 2026 | 22.10 | 22.60 | 21.90 | 22.00 | 22.00 | - | 1,748,777 |
| Apr 30, 2026 | 21.90 | 22.60 | 21.90 | 22.00 | 22.00 | 0.46% | 1,650,228 |
| Apr 29, 2026 | 21.90 | 22.40 | 21.60 | 21.90 | 21.90 | 1.39% | 1,332,207 |
| Apr 28, 2026 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | -4.00% | 2,570,158 |
| Apr 27, 2026 | 22.90 | 23.20 | 22.30 | 22.50 | 22.50 | -1.32% | 2,102,105 |
| Apr 26, 2026 | 23.30 | 23.50 | 22.70 | 22.80 | 22.80 | -0.87% | 3,393,849 |
| Apr 23, 2026 | 23.60 | 23.60 | 22.70 | 23.00 | 23.00 | -2.13% | 2,460,473 |
| Apr 22, 2026 | 22.40 | 24.40 | 22.40 | 23.50 | 23.50 | 5.38% | 8,133,622 |
| Apr 21, 2026 | 22.00 | 22.50 | 21.80 | 22.30 | 22.30 | 2.29% | 2,798,310 |
| Apr 20, 2026 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | 0.46% | 1,393,566 |
| Apr 19, 2026 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -2.25% | 1,963,383 |
| Apr 16, 2026 | 22.50 | 22.80 | 22.10 | 22.20 | 22.20 | -0.45% | 2,569,844 |
| Apr 15, 2026 | 21.90 | 22.60 | 21.90 | 22.30 | 22.30 | 2.76% | 2,132,636 |
| Apr 13, 2026 | 21.70 | 22.20 | 21.50 | 21.70 | 21.70 | 0.46% | 1,652,863 |
| Apr 12, 2026 | 21.60 | 22.00 | 21.30 | 21.60 | 21.60 | - | 2,036,189 |
| Apr 9, 2026 | 21.60 | 22.50 | 21.50 | 21.60 | 21.60 | -3.57% | 2,452,545 |
| Apr 8, 2026 | 22.40 | 22.90 | 22.00 | 22.40 | 22.40 | 3.70% | 2,635,163 |
| Apr 7, 2026 | 21.60 | 21.80 | 21.20 | 21.60 | 21.60 | 2.86% | 1,590,930 |
| Apr 6, 2026 | 21.30 | 21.80 | 20.70 | 21.00 | 21.00 | -1.41% | 1,473,007 |
| Apr 5, 2026 | 22.40 | 22.40 | 21.00 | 21.30 | 21.30 | -5.33% | 1,582,354 |
| Apr 2, 2026 | 22.80 | 23.30 | 22.30 | 22.50 | 22.50 | -0.88% | 2,302,702 |
| Apr 1, 2026 | 22.80 | 23.00 | 22.50 | 22.70 | 22.70 | 0.89% | 2,158,922 |
| Mar 31, 2026 | 23.10 | 23.20 | 22.40 | 22.50 | 22.50 | -3.02% | 2,502,498 |
| Mar 30, 2026 | 23.30 | 23.80 | 23.00 | 23.20 | 23.20 | - | 3,087,587 |
| Mar 29, 2026 | 22.70 | 23.40 | 22.40 | 23.20 | 23.20 | 3.57% | 3,264,470 |
| Mar 25, 2026 | 22.40 | 22.60 | 21.80 | 22.40 | 22.40 | 1.36% | 1,474,125 |
| Mar 24, 2026 | 22.10 | 22.60 | 21.90 | 22.10 | 22.10 | -1.78% | 1,339,880 |
| Mar 16, 2026 | 22.30 | 22.60 | 22.30 | 22.50 | 22.50 | 0.90% | 937,003 |
| Mar 15, 2026 | 23.10 | 23.10 | 22.10 | 22.30 | 22.30 | -3.04% | 1,870,012 |
| Mar 12, 2026 | 22.90 | 23.20 | 22.50 | 23.00 | 23.00 | 0.88% | 1,813,404 |
| Mar 11, 2026 | 22.10 | 22.90 | 21.60 | 22.80 | 22.80 | 4.59% | 2,814,351 |
| Mar 10, 2026 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 1.87% | 1,487,113 |
| Mar 9, 2026 | 20.70 | 21.50 | 20.60 | 21.40 | 21.40 | 3.88% | 1,138,769 |
| Mar 8, 2026 | 21.70 | 21.70 | 20.40 | 20.60 | 20.60 | -3.74% | 1,876,816 |
| Mar 5, 2026 | 21.70 | 22.00 | 21.20 | 21.40 | 21.40 | -0.93% | 1,493,254 |
| Mar 4, 2026 | 21.50 | 22.30 | 20.90 | 21.60 | 21.60 | 0.47% | 2,410,047 |
| Mar 3, 2026 | 23.30 | 23.50 | 20.90 | 21.50 | 21.50 | -7.33% | 3,280,754 |
| Mar 2, 2026 | 23.10 | 23.80 | 23.00 | 23.20 | 23.20 | 0.87% | 2,441,741 |
| Mar 1, 2026 | 23.70 | 23.70 | 21.90 | 23.00 | 23.00 | -5.35% | 3,655,717 |
| Feb 26, 2026 | 23.90 | 24.60 | 23.90 | 24.30 | 24.30 | 2.97% | 2,868,735 |
| Feb 25, 2026 | 24.00 | 24.20 | 23.40 | 23.60 | 23.60 | -0.84% | 2,709,800 |