Monospool Bangladesh PLC (DSE:MONOSPOOL)
Bangladesh · Delayed Price · Currency is BDT 102.80
-1.80 (-1.72%)
At close: Oct 12, 2025
Monospool Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |