Monospool Bangladesh PLC (DSE:MONOSPOOL)
Bangladesh · Delayed Price · Currency is BDT 101.20
-2.00 (-1.94%)
At close: Apr 16, 2026
Monospool Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 90.70 | 92.80 | 89.60 | 90.70 | 90.70 | -1.63% | 177,788 |
| Mar 4, 2026 | 92.20 | 93.60 | 90.60 | 92.20 | 92.20 | 0.22% | 222,602 |
| Mar 3, 2026 | 92.00 | 97.40 | 91.50 | 92.00 | 92.00 | -4.66% | 387,195 |
| Mar 2, 2026 | 97.00 | 97.80 | 96.10 | 96.50 | 96.50 | 0.73% | 289,472 |
| Mar 1, 2026 | 98.00 | 98.00 | 91.20 | 95.80 | 95.80 | -4.30% | 284,216 |
| Feb 26, 2026 | 100.10 | 100.80 | 99.60 | 100.10 | 100.10 | 1.42% | 293,853 |
| Feb 25, 2026 | 98.70 | 99.90 | 98.10 | 98.70 | 98.70 | -0.60% | 247,067 |
| Feb 24, 2026 | 101.80 | 102.50 | 99.00 | 99.30 | 99.30 | -1.49% | 426,201 |
| Feb 23, 2026 | 99.40 | 101.10 | 98.50 | 100.80 | 100.80 | 2.86% | 317,786 |
| Feb 22, 2026 | 100.00 | 100.30 | 97.50 | 98.00 | 98.00 | -1.21% | 351,664 |
| Feb 19, 2026 | 99.20 | 102.90 | 99.00 | 99.20 | 99.20 | -2.27% | 399,862 |
| Feb 18, 2026 | 101.80 | 104.00 | 99.80 | 101.50 | 101.50 | 0.79% | 895,729 |
| Feb 17, 2026 | 102.00 | 103.10 | 99.50 | 100.70 | 100.70 | -1.18% | 709,720 |
| Feb 16, 2026 | 97.70 | 103.90 | 96.80 | 101.90 | 101.90 | 4.73% | 1,447,591 |
| Feb 15, 2026 | 97.90 | 98.50 | 96.00 | 97.30 | 97.30 | 1.78% | 510,505 |
| Feb 10, 2026 | 95.60 | 96.60 | 95.10 | 95.60 | 95.60 | 0.95% | 391,855 |
| Feb 9, 2026 | 94.70 | 95.40 | 93.70 | 94.70 | 94.70 | 1.18% | 273,875 |
| Feb 8, 2026 | 94.80 | 94.80 | 93.50 | 93.60 | 93.60 | -0.74% | 194,268 |
| Feb 5, 2026 | 94.30 | 95.90 | 94.10 | 94.30 | 94.30 | 0.32% | 332,940 |
| Feb 3, 2026 | 94.00 | 94.90 | 93.60 | 94.00 | 94.00 | 0.21% | 194,206 |
| Feb 2, 2026 | 94.20 | 94.80 | 93.60 | 93.80 | 93.80 | - | 201,802 |
| Feb 1, 2026 | 94.00 | 95.20 | 93.20 | 93.80 | 93.80 | 0.43% | 219,989 |
| Jan 29, 2026 | 95.80 | 95.80 | 93.20 | 93.40 | 93.40 | -1.58% | 176,696 |
| Jan 28, 2026 | 94.90 | 96.00 | 94.50 | 94.90 | 94.90 | 0.32% | 249,967 |
| Jan 27, 2026 | 94.60 | 96.50 | 94.40 | 94.60 | 94.60 | -0.32% | 262,496 |
| Jan 26, 2026 | 94.90 | 97.00 | 94.50 | 94.90 | 94.90 | -0.42% | 246,511 |
| Jan 25, 2026 | 95.40 | 96.90 | 93.30 | 95.30 | 95.30 | 0.95% | 390,163 |