Monospool Bangladesh PLC (DSE:MONOSPOOL)
Bangladesh · Delayed Price · Currency is BDT 119.70
-1.70 (-1.40%)
At close: Sep 2, 2025
Monospool Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 119.70 | 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 |
| Aug 21, 2025 | 111.30 | 118.20 | 111.30 | 117.40 | 117.40 | 5.58% | 666,924 |
| Aug 20, 2025 | 114.90 | 116.30 | 110.50 | 111.20 | 111.20 | -3.22% | 562,237 |
| Aug 19, 2025 | 119.50 | 120.90 | 114.60 | 114.90 | 114.90 | -3.20% | 630,211 |
| Aug 18, 2025 | 115.30 | 121.00 | 114.90 | 118.70 | 118.70 | 2.95% | 851,933 |
| Aug 17, 2025 | 116.80 | 121.50 | 114.20 | 115.30 | 115.30 | -0.95% | 702,750 |
| Aug 14, 2025 | 111.90 | 117.00 | 111.90 | 116.40 | 116.40 | 5.34% | 1,018,854 |
| Aug 13, 2025 | 105.50 | 111.50 | 105.00 | 110.50 | 110.50 | 4.74% | 761,095 |
| Aug 12, 2025 | 109.30 | 110.70 | 105.10 | 105.50 | 105.50 | -3.12% | 498,216 |
| Aug 11, 2025 | 112.60 | 114.50 | 108.00 | 108.90 | 108.90 | -2.59% | 458,911 |
| Aug 10, 2025 | 107.90 | 113.50 | 107.20 | 111.80 | 111.80 | 4.29% | 724,332 |
| Aug 7, 2025 | 111.90 | 113.00 | 105.90 | 107.20 | 107.20 | -2.63% | 427,861 |
| Aug 6, 2025 | 105.30 | 112.00 | 103.20 | 110.10 | 110.10 | 6.07% | 672,920 |
| Aug 4, 2025 | 106.90 | 107.30 | 103.10 | 103.80 | 103.80 | -1.61% | 237,521 |
| Aug 3, 2025 | 104.50 | 108.40 | 104.00 | 105.50 | 105.50 | 2.13% | 337,629 |
| Jul 31, 2025 | 103.70 | 104.10 | 102.00 | 103.30 | 103.30 | 1.37% | 257,252 |
| Jul 30, 2025 | 99.00 | 104.70 | 99.00 | 101.90 | 101.90 | 2.52% | 261,993 |
| Jul 29, 2025 | 103.20 | 104.60 | 98.50 | 99.40 | 99.40 | -3.50% | 207,088 |
| Jul 28, 2025 | 104.50 | 105.50 | 102.30 | 103.00 | 103.00 | -0.96% | 204,948 |
| Jul 27, 2025 | 105.30 | 107.80 | 102.80 | 104.00 | 104.00 | -0.10% | 278,554 |
| Jul 24, 2025 | 106.00 | 108.80 | 103.00 | 104.10 | 104.10 | -0.86% | 274,575 |
| Jul 23, 2025 | 107.80 | 107.90 | 104.00 | 105.00 | 105.00 | -0.47% | 356,188 |
| Jul 22, 2025 | 107.60 | 110.30 | 104.90 | 105.50 | 105.50 | -1.31% | 404,952 |
| Jul 21, 2025 | 110.90 | 112.40 | 106.30 | 106.90 | 106.90 | -1.75% | 476,773 |
| Jul 20, 2025 | 110.20 | 112.90 | 108.00 | 108.80 | 108.80 | -0.91% | 530,941 |
| Jul 17, 2025 | 106.00 | 113.90 | 104.00 | 109.80 | 109.80 | 2.52% | 660,683 |
| Jul 16, 2025 | 108.00 | 114.00 | 106.30 | 107.10 | 107.10 | 2.29% | 820,529 |
| Jul 15, 2025 | 96.00 | 104.70 | 96.00 | 104.70 | 104.70 | 9.98% | 549,046 |
| Jul 14, 2025 | 96.30 | 96.80 | 93.60 | 95.20 | 95.20 | -1.04% | 340,832 |
| Jul 13, 2025 | 91.00 | 96.70 | 90.50 | 96.20 | 96.20 | 5.83% | 415,387 |
| Jul 10, 2025 | 85.90 | 93.00 | 85.40 | 90.90 | 90.90 | 6.19% | 337,360 |
| Jul 9, 2025 | 86.80 | 87.50 | 84.70 | 85.60 | 85.60 | -0.47% | 138,744 |
| Jul 8, 2025 | 82.30 | 86.50 | 81.80 | 86.00 | 86.00 | 5.01% | 254,075 |
| Jul 7, 2025 | 81.40 | 82.60 | 81.10 | 81.90 | 81.90 | 0.49% | 40,056 |
| Jul 3, 2025 | 82.10 | 82.60 | 81.30 | 81.50 | 81.50 | -0.37% | 64,957 |
| Jul 2, 2025 | 81.40 | 82.80 | 81.40 | 81.80 | 81.80 | 0.49% | 35,114 |
| Jun 30, 2025 | 82.00 | 82.60 | 81.00 | 81.40 | 81.40 | -1.21% | 69,800 |
| Jun 29, 2025 | 82.40 | 83.70 | 82.00 | 82.40 | 82.40 | 0.37% | 132,117 |
| Jun 26, 2025 | 83.00 | 83.00 | 81.00 | 82.10 | 82.10 | 0.24% | 81,157 |
| Jun 25, 2025 | 80.20 | 82.30 | 79.90 | 81.90 | 81.90 | 2.89% | 122,756 |
| Jun 24, 2025 | 79.00 | 80.90 | 79.00 | 79.60 | 79.60 | 1.14% | 72,183 |
| Jun 23, 2025 | 79.10 | 79.10 | 76.10 | 78.70 | 78.70 | 1.42% | 28,361 |
| Jun 22, 2025 | 80.20 | 80.20 | 77.30 | 77.60 | 77.60 | -3.24% | 53,084 |