Monospool Bangladesh PLC (DSE:MONOSPOOL)
Bangladesh · Delayed Price · Currency is BDT 124.40
-7.90 (-5.97%)
At close: Nov 3, 2025
Monospool Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 135.10 | 138.90 | 122.90 | 124.40 | 124.40 | -5.97% | 1,096,005 |
| Nov 2, 2025 | 125.00 | 305.60 | 110.00 | 132.30 | 132.30 | 30.47% | 2,694,755 |
| Oct 30, 2025 | 96.90 | 103.50 | 95.50 | 101.40 | 101.40 | 5.19% | 266,498 |
| Oct 29, 2025 | 95.70 | 98.00 | 94.60 | 96.40 | 96.40 | 2.12% | 135,675 |
| Oct 28, 2025 | 94.60 | 95.60 | 93.60 | 94.40 | 94.40 | 0.21% | 125,551 |
| Oct 27, 2025 | 98.00 | 98.00 | 94.00 | 94.20 | 94.20 | -3.38% | 133,811 |
| Oct 26, 2025 | 96.30 | 98.80 | 95.20 | 97.50 | 97.50 | 2.09% | 281,277 |
| Oct 23, 2025 | 94.60 | 96.20 | 92.10 | 95.50 | 95.50 | 3.02% | 219,244 |
| Oct 22, 2025 | 93.70 | 93.80 | 92.00 | 92.70 | 92.70 | -0.96% | 87,418 |
| Oct 21, 2025 | 95.50 | 96.30 | 92.20 | 93.60 | 93.60 | -0.53% | 110,805 |
| Oct 20, 2025 | 91.00 | 94.90 | 89.60 | 94.10 | 94.10 | 3.41% | 93,834 |
| Oct 19, 2025 | 96.50 | 96.50 | 90.20 | 91.00 | 91.00 | -4.11% | 88,131 |
| Oct 16, 2025 | 95.30 | 96.90 | 92.80 | 94.90 | 94.90 | -0.42% | 127,698 |
| Oct 15, 2025 | 99.80 | 103.90 | 95.00 | 95.30 | 95.30 | -3.93% | 109,842 |
| Oct 14, 2025 | 100.90 | 103.00 | 96.50 | 99.20 | 99.20 | -1.68% | 117,003 |
| Oct 13, 2025 | 103.00 | 103.90 | 100.10 | 100.90 | 100.90 | -1.85% | 160,318 |
| Oct 12, 2025 | 105.00 | 105.50 | 102.50 | 102.80 | 102.80 | -1.72% | 154,521 |
| Oct 9, 2025 | 106.00 | 108.80 | 104.10 | 104.60 | 104.60 | -1.60% | 164,577 |
| Oct 8, 2025 | 107.20 | 109.00 | 106.00 | 106.30 | 106.30 | -1.12% | 100,732 |
| Oct 7, 2025 | 110.10 | 112.40 | 107.00 | 107.50 | 107.50 | -2.36% | 193,800 |
| Oct 6, 2025 | 113.40 | 114.90 | 108.30 | 110.10 | 110.10 | -1.70% | 233,029 |
| Oct 5, 2025 | 111.60 | 112.50 | 110.50 | 112.00 | 112.00 | 1.27% | 178,777 |
| Sep 30, 2025 | 109.80 | 112.00 | 108.00 | 110.60 | 110.60 | 2.79% | 235,632 |
| Sep 29, 2025 | 107.90 | 108.90 | 106.40 | 107.60 | 107.60 | 0.75% | 127,535 |
| Sep 28, 2025 | 109.30 | 109.80 | 106.30 | 106.80 | 106.80 | -1.66% | 107,055 |
| Sep 25, 2025 | 111.00 | 112.00 | 108.10 | 108.60 | 108.60 | -1.72% | 143,008 |
| Sep 24, 2025 | 112.40 | 113.60 | 108.60 | 110.50 | 110.50 | 0.45% | 133,358 |
| Sep 23, 2025 | 107.70 | 112.00 | 104.70 | 110.00 | 110.00 | 3.77% | 184,812 |
| Sep 22, 2025 | 107.20 | 108.00 | 104.30 | 106.00 | 106.00 | -1.03% | 145,221 |
| Sep 21, 2025 | 109.70 | 111.70 | 106.60 | 107.10 | 107.10 | -1.29% | 126,137 |
| Sep 18, 2025 | 113.60 | 113.60 | 108.10 | 108.50 | 108.50 | -3.90% | 205,113 |
| Sep 17, 2025 | 117.00 | 119.00 | 111.70 | 112.90 | 112.90 | -1.74% | 278,202 |
| Sep 16, 2025 | 111.00 | 118.00 | 109.30 | 114.90 | 114.90 | 6.29% | 284,849 |
| Sep 15, 2025 | 111.00 | 111.00 | 107.60 | 108.10 | 108.10 | -0.28% | 175,189 |
| Sep 14, 2025 | 113.50 | 113.50 | 107.10 | 108.40 | 108.40 | -2.87% | 193,512 |
| Sep 11, 2025 | 110.10 | 113.20 | 108.70 | 111.60 | 111.60 | 1.27% | 191,019 |
| Sep 10, 2025 | 113.90 | 115.20 | 109.80 | 110.20 | 110.20 | -1.52% | 240,272 |
| Sep 9, 2025 | 114.50 | 116.20 | 111.60 | 111.90 | 111.90 | -2.01% | 198,111 |
| Sep 8, 2025 | 117.80 | 117.80 | 113.40 | 114.20 | 114.20 | -1.89% | 328,477 |
| Sep 7, 2025 | 118.50 | 118.50 | 115.70 | 116.40 | 116.40 | -1.10% | 314,412 |
| Sep 4, 2025 | 119.80 | 121.60 | 117.20 | 117.70 | 117.70 | -0.51% | 428,479 |
| Sep 3, 2025 | 120.80 | 120.80 | 117.10 | 118.30 | 118.30 | -1.17% | 372,173 |
| Sep 2, 2025 | 122.80 | 124.00 | 119.20 | 119.70 | 119.70 | -1.40% | 339,577 |
| Sep 1, 2025 | 118.40 | 123.70 | 118.40 | 121.40 | 121.40 | 2.79% | 463,065 |
| Aug 31, 2025 | 119.20 | 120.50 | 117.50 | 118.10 | 118.10 | -0.34% | 338,138 |
| Aug 28, 2025 | 119.40 | 122.00 | 117.10 | 118.50 | 118.50 | 0.25% | 464,342 |
| Aug 27, 2025 | 119.00 | 121.60 | 117.00 | 118.20 | 118.20 | -0.67% | 409,192 |
| Aug 26, 2025 | 120.50 | 125.90 | 118.00 | 119.00 | 119.00 | -1.24% | 781,494 |
| Aug 25, 2025 | 124.50 | 125.30 | 119.00 | 120.50 | 120.50 | -2.82% | 729,327 |
| Aug 24, 2025 | 119.00 | 127.90 | 116.70 | 124.00 | 124.00 | 5.62% | 1,111,843 |