Monospool Bangladesh PLC (DSE:MONOSPOOL)
Bangladesh · Delayed Price · Currency is BDT 92.20
+0.20 (0.22%)
At close: Mar 4, 2026
Monospool Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 92.20 | 93.60 | 90.60 | 92.20 | 92.20 | 0.22% | 222,602 |
| Mar 3, 2026 | 92.00 | 97.40 | 91.50 | 92.00 | 92.00 | -4.66% | 387,195 |
| Mar 2, 2026 | 97.00 | 97.80 | 96.10 | 96.50 | 96.50 | 0.73% | 289,472 |
| Mar 1, 2026 | 98.00 | 98.00 | 91.20 | 95.80 | 95.80 | -4.30% | 284,216 |
| Feb 26, 2026 | 100.10 | 100.80 | 99.60 | 100.10 | 100.10 | 1.42% | 293,853 |
| Feb 25, 2026 | 98.70 | 99.90 | 98.10 | 98.70 | 98.70 | -0.60% | 247,067 |
| Feb 24, 2026 | 101.80 | 102.50 | 99.00 | 99.30 | 99.30 | -1.49% | 426,201 |
| Feb 23, 2026 | 99.40 | 101.10 | 98.50 | 100.80 | 100.80 | 2.86% | 317,786 |
| Feb 22, 2026 | 100.00 | 100.30 | 97.50 | 98.00 | 98.00 | -1.21% | 351,664 |
| Feb 19, 2026 | 99.20 | 102.90 | 99.00 | 99.20 | 99.20 | -2.27% | 399,862 |
| Feb 18, 2026 | 101.80 | 104.00 | 99.80 | 101.50 | 101.50 | 0.79% | 895,729 |
| Feb 17, 2026 | 102.00 | 103.10 | 99.50 | 100.70 | 100.70 | -1.18% | 709,720 |
| Feb 16, 2026 | 97.70 | 103.90 | 96.80 | 101.90 | 101.90 | 4.73% | 1,447,591 |
| Feb 15, 2026 | 97.90 | 98.50 | 96.00 | 97.30 | 97.30 | 1.78% | 510,505 |
| Feb 10, 2026 | 95.60 | 96.60 | 95.10 | 95.60 | 95.60 | 0.95% | 391,855 |
| Feb 9, 2026 | 94.70 | 95.40 | 93.70 | 94.70 | 94.70 | 1.18% | 273,875 |
| Feb 8, 2026 | 94.80 | 94.80 | 93.50 | 93.60 | 93.60 | -0.74% | 194,268 |
| Feb 5, 2026 | 94.30 | 95.90 | 94.10 | 94.30 | 94.30 | 0.32% | 332,940 |
| Feb 3, 2026 | 94.00 | 94.90 | 93.60 | 94.00 | 94.00 | 0.21% | 194,206 |
| Feb 2, 2026 | 94.20 | 94.80 | 93.60 | 93.80 | 93.80 | - | 201,802 |
| Feb 1, 2026 | 94.00 | 95.20 | 93.20 | 93.80 | 93.80 | 0.43% | 219,989 |
| Jan 29, 2026 | 95.80 | 95.80 | 93.20 | 93.40 | 93.40 | -1.58% | 176,696 |
| Jan 28, 2026 | 94.90 | 96.00 | 94.50 | 94.90 | 94.90 | 0.32% | 249,967 |
| Jan 27, 2026 | 94.60 | 96.50 | 94.40 | 94.60 | 94.60 | -0.32% | 262,496 |
| Jan 26, 2026 | 94.90 | 97.00 | 94.50 | 94.90 | 94.90 | -0.42% | 246,511 |
| Jan 25, 2026 | 95.40 | 96.90 | 93.30 | 95.30 | 95.30 | 0.95% | 390,163 |
| Jan 22, 2026 | 95.20 | 96.20 | 94.10 | 94.40 | 94.40 | -0.94% | 214,576 |
| Jan 21, 2026 | 95.30 | 96.50 | 94.80 | 95.30 | 95.30 | -0.10% | 249,481 |
| Jan 20, 2026 | 96.20 | 97.50 | 95.10 | 95.40 | 95.40 | -0.62% | 244,411 |
| Jan 19, 2026 | 94.90 | 97.50 | 94.70 | 96.00 | 96.00 | 1.37% | 315,820 |
| Jan 18, 2026 | 94.20 | 95.10 | 94.20 | 94.70 | 94.70 | 0.42% | 208,233 |
| Jan 15, 2026 | 95.20 | 95.80 | 94.00 | 94.30 | 94.30 | -0.42% | 184,836 |
| Jan 14, 2026 | 94.20 | 95.30 | 93.70 | 94.70 | 94.70 | 0.21% | 202,904 |
| Jan 13, 2026 | 95.60 | 96.50 | 94.00 | 94.50 | 94.50 | -1.05% | 235,548 |
| Jan 12, 2026 | 97.70 | 97.70 | 94.70 | 95.50 | 95.50 | - | 147,335 |
| Jan 11, 2026 | 98.30 | 98.30 | 95.00 | 95.50 | 95.50 | -2.85% | 254,258 |
| Jan 8, 2026 | 99.70 | 99.70 | 97.50 | 98.30 | 98.30 | - | 188,991 |
| Jan 7, 2026 | 98.00 | 98.80 | 97.50 | 98.30 | 98.30 | 0.92% | 168,761 |
| Jan 6, 2026 | 97.30 | 99.00 | 96.50 | 97.40 | 97.40 | -1.52% | 249,046 |
| Jan 5, 2026 | 98.90 | 103.50 | 98.30 | 98.90 | 98.90 | -3.13% | 406,005 |
| Jan 4, 2026 | 100.80 | 103.70 | 100.80 | 102.10 | 102.10 | 1.90% | 492,381 |
| Jan 1, 2026 | 94.70 | 101.10 | 94.70 | 100.20 | 100.20 | 5.81% | 459,048 |
| Dec 30, 2025 | 94.70 | 95.50 | 94.00 | 94.70 | 94.70 | 0.11% | 113,944 |
| Dec 29, 2025 | 94.50 | 95.40 | 93.60 | 94.60 | 94.60 | 0.21% | 136,802 |
| Dec 28, 2025 | 95.50 | 96.70 | 94.00 | 94.40 | 94.40 | 0.11% | 198,222 |
| Dec 24, 2025 | 94.30 | 95.40 | 93.50 | 94.30 | 94.30 | -0.21% | 161,896 |
| Dec 23, 2025 | 96.00 | 97.20 | 94.00 | 94.50 | 94.50 | -0.74% | 293,167 |
| Dec 22, 2025 | 95.20 | 95.70 | 90.80 | 95.20 | 95.20 | 4.96% | 254,578 |
| Dec 21, 2025 | 92.30 | 92.30 | 87.70 | 90.70 | 90.70 | -0.66% | 258,558 |
| Dec 18, 2025 | 94.50 | 95.00 | 90.50 | 91.30 | 91.30 | -3.39% | 245,046 |