Monospool Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	100.70	100.80	95.80	96.60	96.60	-3.40%	333,030
Dec 3, 2025	100.00	103.80	99.70	100.00	100.00	-2.15%	292,492
Dec 2, 2025	102.00	103.10	99.40	102.20	102.20	0.79%	395,032
Dec 1, 2025	105.00	105.20	100.60	101.40	101.40	-3.15%	430,425
Nov 30, 2025	105.80	107.90	104.00	104.70	104.70	0.29%	695,872
Nov 27, 2025	102.50	106.50	102.50	104.40	104.40	1.95%	486,717
Nov 26, 2025	102.40	105.70	101.50	102.40	102.40	-2.48%	678,736
Nov 25, 2025	105.00	110.00	104.00	105.00	105.00	-1.32%	619,164
Nov 24, 2025	106.40	107.20	99.50	106.40	106.40	9.15%	1,154,318
Nov 20, 2025	100.44	101.48	96.35	97.48	97.04	-2.44%	947,145
Nov 19, 2025	93.39	100.87	92.70	99.91	99.47	6.88%	734,867
Nov 18, 2025	93.04	96.44	91.39	93.48	93.06	1.13%	814,532
Nov 17, 2025	93.91	96.00	91.30	92.44	92.02	-0.84%	702,725
Nov 16, 2025	80.09	95.22	79.13	93.22	92.80	6.03%	508,360
Nov 13, 2025	87.83	96.35	86.26	87.91	87.52	-7.08%	712,517
Nov 12, 2025	96.52	99.83	93.22	94.61	94.19	-1.09%	645,220
Nov 11, 2025	102.52	103.74	95.04	95.65	95.23	-5.34%	768,729
Nov 10, 2025	103.04	106.35	94.87	101.04	100.59	-1.78%	882,189
Nov 9, 2025	113.48	116.09	102.52	102.87	102.41	-9.69%	1,210,599
Nov 6, 2025	108.96	117.39	107.57	113.91	113.40	4.63%	1,491,935
Nov 5, 2025	104.87	112.87	104.00	108.87	108.38	3.81%	1,229,194
Nov 4, 2025	108.17	111.65	103.57	104.87	104.40	-3.05%	1,563,456
Nov 3, 2025	117.48	120.78	106.87	108.17	107.69	-5.97%	1,260,405
Nov 2, 2025	108.70	265.74	95.65	115.04	114.53	30.47%	3,098,968
Oct 30, 2025	84.26	90.00	83.04	88.17	87.78	5.19%	306,472
Oct 29, 2025	83.22	85.22	82.26	83.83	83.45	2.12%	156,026
Oct 28, 2025	82.26	83.13	81.39	82.09	81.72	0.21%	144,383
Oct 27, 2025	85.22	85.22	81.74	81.91	81.55	-3.39%	153,882
Oct 26, 2025	83.74	85.91	82.78	84.78	84.40	2.10%	323,468
Oct 23, 2025	82.26	83.65	80.09	83.04	82.67	3.02%	252,130
Oct 22, 2025	81.48	81.57	80.00	80.61	80.25	-0.96%	100,530
Oct 21, 2025	83.04	83.74	80.17	81.39	81.03	-0.53%	127,425
Oct 20, 2025	79.13	82.52	77.91	81.83	81.46	3.41%	107,909
Oct 19, 2025	83.91	83.91	78.44	79.13	78.78	-4.11%	101,350
Oct 16, 2025	82.87	84.26	80.70	82.52	82.15	-0.42%	146,852
Oct 15, 2025	86.78	90.35	82.61	82.87	82.50	-3.93%	126,318
Oct 14, 2025	87.74	89.57	83.91	86.26	85.88	-1.68%	134,553
Oct 13, 2025	89.57	90.35	87.04	87.74	87.35	-1.85%	184,365
Oct 12, 2025	91.30	91.74	89.13	89.39	88.99	-1.72%	177,699
Oct 9, 2025	92.17	94.61	90.52	90.96	90.55	-1.60%	189,263
Oct 8, 2025	93.22	94.78	92.17	92.44	92.02	-1.12%	115,841
Oct 7, 2025	95.74	97.74	93.04	93.48	93.06	-2.36%	222,870
Oct 6, 2025	98.61	99.91	94.17	95.74	95.31	-1.70%	267,983
Oct 5, 2025	97.04	97.83	96.09	97.39	96.96	1.27%	205,593
Sep 30, 2025	95.48	97.39	93.91	96.17	95.74	2.79%	270,976
Sep 29, 2025	93.83	94.70	92.52	93.57	93.15	0.75%	146,665
Sep 28, 2025	95.04	95.48	92.44	92.87	92.46	-1.66%	123,113
Sep 25, 2025	96.52	97.39	94.00	94.44	94.01	-1.72%	164,459
Sep 24, 2025	97.74	98.78	94.44	96.09	95.66	0.45%	153,361
Sep 23, 2025	93.65	97.39	91.04	95.65	95.23	3.77%	212,533