Monospool Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	97.30	98.40	94.50	94.80	94.80	-2.27%	134,800
Nov 2, 2026	99.90	100.00	96.70	97.00	97.00	-2.51%	123,177
Nov 1, 2026	100.90	101.90	99.30	99.50	99.50	-1.19%	106,154
Oct 29, 2026	101.90	102.40	100.10	100.70	100.70	-0.98%	85,985
Oct 28, 2026	100.10	102.00	99.40	101.70	101.70	1.90%	106,890
Oct 27, 2026	100.40	101.00	99.40	99.80	99.80	0.30%	65,787
Oct 26, 2026	100.40	101.80	99.10	99.50	99.50	-0.90%	96,316
Oct 25, 2026	104.00	104.40	99.80	100.40	100.40	-2.52%	113,761
Oct 19, 2026	104.10	104.50	102.80	103.00	103.00	0.49%	83,401
Oct 17, 2026	104.60	104.80	102.30	102.50	102.50	-1.25%	67,501
Oct 15, 2026	103.80	105.00	103.20	103.80	103.80	0.10%	131,130
Oct 14, 2026	103.70	106.00	103.50	103.70	103.70	-1.05%	162,472
Oct 13, 2026	105.70	107.40	104.60	104.80	104.80	-0.57%	185,456
Oct 12, 2026	107.50	108.30	104.80	105.40	105.40	-1.77%	203,290
Oct 11, 2026	105.90	108.90	105.90	107.30	107.30	1.71%	273,199
Oct 8, 2026	104.70	106.40	104.60	105.50	105.50	1.05%	144,709
Oct 7, 2026	102.60	105.00	102.60	104.40	104.40	1.75%	134,016
Oct 6, 2026	102.60	105.50	102.10	102.60	102.60	-1.16%	177,014
Oct 5, 2026	103.80	106.50	103.50	103.80	103.80	-0.48%	95,475
Oct 4, 2026	105.00	106.40	103.90	104.30	104.30	-0.57%	190,768
Oct 1, 2026	107.20	107.90	104.70	104.90	104.90	-1.04%	105,849
Sep 30, 2026	105.90	106.70	105.00	106.00	106.00	0.86%	95,203
Sep 29, 2026	107.80	107.80	104.50	105.10	105.10	-0.66%	76,136
Sep 28, 2026	107.90	108.80	104.90	105.80	105.80	-2.04%	154,951
Sep 27, 2026	108.60	110.00	107.20	108.00	108.00	-0.55%	200,320
Sep 24, 2026	111.80	112.50	108.20	108.60	108.60	-1.09%	264,961
Sep 23, 2026	109.80	110.80	105.90	109.80	109.80	4.57%	443,391
Sep 22, 2026	105.70	107.00	104.50	105.00	105.00	0.38%	182,161
Sep 21, 2026	107.50	107.80	103.20	104.60	104.60	-2.24%	197,839
Sep 20, 2026	105.00	107.60	104.50	107.00	107.00	2.10%	222,215
Sep 17, 2026	104.80	105.10	101.70	104.80	104.80	1.65%	156,711
Sep 16, 2026	102.70	104.90	101.50	103.10	103.10	0.88%	239,808
Sep 15, 2026	99.30	103.00	97.80	102.20	102.20	4.61%	158,025
Sep 14, 2026	102.50	103.50	97.10	97.70	97.70	-4.12%	205,061
Sep 13, 2026	106.70	106.80	101.20	101.90	101.90	-4.23%	160,564
Sep 10, 2026	107.40	108.30	106.00	106.40	106.40	0.38%	94,131
Sep 9, 2026	105.30	107.50	105.30	106.00	106.00	0.66%	91,276
Sep 8, 2026	107.90	108.70	104.60	105.30	105.30	-1.59%	144,266
Sep 7, 2026	107.50	107.90	104.70	107.00	107.00	-0.28%	202,363
Sep 6, 2026	109.20	110.80	107.20	107.30	107.30	-1.65%	259,419
Sep 3, 2026	107.30	109.70	107.10	109.10	109.10	1.96%	226,866
Sep 2, 2026	107.80	108.30	105.80	107.00	107.00	0.09%	107,061
Sep 1, 2026	106.80	107.90	106.40	106.90	106.90	1.42%	115,069
Aug 31, 2026	105.40	106.90	104.60	105.40	105.40	-0.66%	78,772
Aug 30, 2026	108.80	108.80	105.00	106.10	106.10	-1.39%	194,122
Aug 27, 2026	107.30	108.70	107.10	107.60	107.60	0.84%	120,785
Aug 25, 2026	106.80	108.80	106.00	106.70	106.70	0.47%	117,141
Aug 24, 2026	109.00	109.10	105.50	106.20	106.20	-2.48%	226,267
Aug 23, 2026	112.70	112.70	108.50	108.90	108.90	-2.33%	142,278
Aug 20, 2026	111.50	112.70	111.10	111.50	111.50	0.45%	102,682