Monospool Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	103.00	103.50	101.90	102.30	102.30	0.20%	347,932
May 23, 2026	101.00	102.70	100.80	102.10	102.10	1.59%	534,149
May 21, 2026	100.50	101.50	100.10	100.50	100.50	0.30%	336,144
May 20, 2026	101.50	102.40	100.00	100.20	100.20	-0.69%	308,201
May 19, 2026	101.00	101.90	100.50	100.90	100.90	0.40%	298,473
May 18, 2026	102.10	102.50	100.00	100.50	100.50	-0.99%	416,818
May 17, 2026	102.30	103.90	101.20	101.50	101.50	-0.59%	551,997
May 14, 2026	102.10	102.60	100.50	102.10	102.10	1.09%	482,409
May 13, 2026	101.00	103.60	100.30	101.00	101.00	-1.37%	422,544
May 12, 2026	103.00	105.70	102.00	102.40	102.40	0.29%	821,253
May 11, 2026	99.30	102.80	99.00	102.10	102.10	3.03%	493,687
May 10, 2026	100.90	101.00	98.40	99.10	99.10	-1.78%	432,899
May 7, 2026	103.00	104.00	100.30	100.90	100.90	-1.85%	564,927
May 6, 2026	102.80	103.70	101.50	102.80	102.80	1.28%	899,575
May 5, 2026	99.00	102.90	99.00	101.50	101.50	3.05%	819,863
May 4, 2026	98.50	99.90	98.20	98.50	98.50	-	269,725
May 3, 2026	99.20	99.50	98.20	98.50	98.50	-0.30%	230,301
Apr 30, 2026	100.00	101.00	98.50	98.80	98.80	-0.40%	491,090
Apr 29, 2026	99.20	103.00	97.30	99.20	99.20	2.06%	276,904
Apr 28, 2026	97.20	99.70	97.00	97.20	97.20	-0.92%	349,078
Apr 27, 2026	98.10	102.70	97.50	98.10	98.10	-1.11%	565,572
Apr 26, 2026	101.60	102.50	98.90	99.20	99.20	-2.36%	676,480
Apr 23, 2026	104.00	104.90	101.30	101.60	101.60	-1.74%	591,811
Apr 22, 2026	103.50	106.20	102.80	103.40	103.40	0.39%	931,745
Apr 21, 2026	102.60	105.50	102.50	103.00	103.00	1.38%	718,778
Apr 20, 2026	101.60	103.90	97.30	101.60	101.60	2.94%	731,764
Apr 19, 2026	102.00	102.70	98.20	98.70	98.70	-2.47%	651,047
Apr 16, 2026	101.20	105.40	100.00	101.20	101.20	-1.94%	821,393
Apr 15, 2026	103.20	107.00	102.00	103.20	103.20	-0.67%	885,242
Apr 13, 2026	103.90	108.30	100.80	103.90	103.90	3.08%	2,107,700
Apr 12, 2026	99.60	101.90	97.00	100.80	100.80	1.20%	586,400
Apr 9, 2026	99.60	102.00	93.90	99.60	99.60	6.41%	1,690,354
Apr 8, 2026	93.60	95.00	91.50	93.60	93.60	4.23%	376,909
Apr 7, 2026	89.80	90.70	89.00	89.80	89.80	1.35%	90,166
Apr 6, 2026	88.60	91.00	88.30	88.60	88.60	-0.45%	138,290
Apr 5, 2026	92.10	92.10	88.50	89.00	89.00	-3.37%	181,850
Apr 2, 2026	92.10	94.00	92.00	92.10	92.10	-0.97%	197,289
Apr 1, 2026	93.40	94.10	92.60	93.00	93.00	0.22%	223,185
Mar 31, 2026	95.00	95.90	92.50	92.80	92.80	-2.62%	240,619
Mar 30, 2026	95.00	96.70	94.50	95.30	95.30	0.85%	447,357
Mar 29, 2026	94.40	95.00	92.50	94.50	94.50	0.21%	246,613
Mar 25, 2026	94.60	94.70	93.20	94.30	94.30	0.43%	147,272
Mar 24, 2026	93.90	94.40	90.20	93.90	93.90	2.07%	204,352
Mar 16, 2026	91.90	92.70	91.20	92.00	92.00	0.77%	77,779
Mar 15, 2026	93.40	93.40	91.20	91.30	91.30	-2.25%	96,503
Mar 12, 2026	92.10	93.90	91.20	93.40	93.40	1.41%	204,538
Mar 11, 2026	90.50	92.60	89.10	92.10	92.10	2.11%	183,233
Mar 10, 2026	89.80	90.50	88.20	90.20	90.20	2.15%	208,178
Mar 9, 2026	85.00	88.90	85.00	88.30	88.30	2.44%	99,232
Mar 8, 2026	91.40	91.40	84.50	86.20	86.20	-4.96%	205,992