Monospool Bangladesh PLC (DSE:MONOSPOOL)
Bangladesh · Delayed Price · Currency is BDT 109.10
+2.10 (1.96%)
At close: Sep 3, 2026
Monospool Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.27% | 195,445 |
| Aug 18, 2026 | 113.90 | 115.70 | 110.40 | 111.30 | 111.30 | -1.77% | 161,544 |
| Aug 17, 2026 | 113.30 | 116.80 | 112.50 | 113.30 | 113.30 | -2.24% | 332,862 |
| Aug 16, 2026 | 120.00 | 120.60 | 115.10 | 115.90 | 115.90 | -2.52% | 261,191 |
| Aug 13, 2026 | 119.40 | 120.80 | 118.60 | 118.90 | 118.90 | -0.08% | 212,094 |
| Aug 12, 2026 | 119.00 | 121.20 | 118.60 | 119.00 | 119.00 | 0.42% | 283,130 |
| Aug 11, 2026 | 118.50 | 119.20 | 117.40 | 118.50 | 118.50 | 1.20% | 230,760 |
| Aug 10, 2026 | 117.10 | 119.10 | 116.90 | 117.10 | 117.10 | -0.68% | 169,537 |
| Aug 9, 2026 | 116.90 | 119.50 | 116.00 | 117.90 | 117.90 | 1.38% | 327,773 |
| Aug 6, 2026 | 116.30 | 118.00 | 116.10 | 116.30 | 116.30 | -0.77% | 241,632 |
| Aug 4, 2026 | 117.20 | 119.60 | 116.90 | 117.20 | 117.20 | -1.43% | 387,264 |
| Aug 3, 2026 | 118.80 | 119.90 | 118.50 | 118.90 | 118.90 | 0.08% | 261,186 |
| Aug 2, 2026 | 120.10 | 120.60 | 118.20 | 118.80 | 118.80 | -0.59% | 207,767 |
| Jul 30, 2026 | 119.00 | 120.40 | 118.20 | 119.50 | 119.50 | 0.17% | 212,856 |
| Jul 29, 2026 | 121.10 | 121.60 | 119.00 | 119.30 | 119.30 | -1.24% | 316,864 |
| Jul 28, 2026 | 121.20 | 121.60 | 120.30 | 120.80 | 120.80 | 0.50% | 241,109 |
| Jul 27, 2026 | 119.50 | 121.00 | 119.50 | 120.20 | 120.20 | 0.84% | 257,423 |
| Jul 26, 2026 | 122.00 | 123.90 | 118.50 | 119.20 | 119.20 | -1.73% | 483,840 |
| Jul 23, 2026 | 122.60 | 124.90 | 121.00 | 121.30 | 121.30 | -0.66% | 762,084 |
| Jul 22, 2026 | 121.00 | 122.60 | 119.70 | 122.10 | 122.10 | 2.18% | 705,956 |
| Jul 21, 2026 | 119.10 | 121.10 | 119.10 | 119.50 | 119.50 | 0.42% | 252,512 |
| Jul 20, 2026 | 120.10 | 120.50 | 118.00 | 119.00 | 119.00 | -0.83% | 354,365 |
| Jul 19, 2026 | 122.60 | 122.70 | 119.60 | 120.00 | 120.00 | -1.56% | 373,375 |
| Jul 16, 2026 | 121.00 | 122.40 | 119.30 | 121.90 | 121.90 | 0.91% | 473,654 |
| Jul 15, 2026 | 123.10 | 123.90 | 120.40 | 120.80 | 120.80 | -1.79% | 595,871 |
| Jul 14, 2026 | 125.00 | 125.00 | 122.90 | 123.00 | 123.00 | -0.08% | 540,927 |
| Jul 13, 2026 | 122.10 | 124.60 | 121.30 | 123.10 | 123.10 | 1.40% | 574,882 |
| Jul 12, 2026 | 123.90 | 125.40 | 120.70 | 121.40 | 121.40 | -1.46% | 637,438 |
| Jul 9, 2026 | 121.00 | 123.70 | 120.60 | 123.20 | 123.20 | 2.24% | 796,825 |
| Jul 8, 2026 | 117.20 | 121.50 | 117.20 | 120.50 | 120.50 | 3.17% | 622,653 |
| Jul 7, 2026 | 116.80 | 120.50 | 116.20 | 116.80 | 116.80 | -2.26% | 659,440 |
| Jul 6, 2026 | 120.60 | 124.10 | 119.00 | 119.50 | 119.50 | -1.16% | 645,093 |
| Jul 5, 2026 | 119.60 | 123.40 | 119.60 | 120.90 | 120.90 | 0.25% | 620,419 |
| Jul 2, 2026 | 120.60 | 121.90 | 114.80 | 120.60 | 120.60 | 5.24% | 1,012,049 |
| Jun 30, 2026 | 112.00 | 116.00 | 112.00 | 114.60 | 114.60 | 0.17% | 571,266 |
| Jun 29, 2026 | 114.40 | 116.30 | 113.60 | 114.40 | 114.40 | -1.04% | 587,680 |
| Jun 28, 2026 | 115.10 | 117.00 | 115.00 | 115.60 | 115.60 | 1.14% | 718,134 |
| Jun 25, 2026 | 114.30 | 115.30 | 111.60 | 114.30 | 114.30 | 1.96% | 771,667 |
| Jun 24, 2026 | 113.30 | 115.30 | 111.00 | 112.10 | 112.10 | -0.88% | 871,274 |
| Jun 23, 2026 | 108.90 | 113.50 | 108.70 | 113.10 | 113.10 | 3.95% | 1,036,478 |