Monospool Bangladesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	108.80	110.60	106.10	108.80	108.80	2.16%	621,344
Jun 21, 2026	107.90	108.70	106.00	106.50	106.50	-1.11%	386,323
Jun 18, 2026	107.70	110.90	107.20	107.70	107.70	-1.46%	439,055
Jun 17, 2026	109.30	111.50	107.50	109.30	109.30	0.92%	395,318
Jun 16, 2026	108.30	110.80	108.10	108.30	108.30	-0.82%	434,217
Jun 15, 2026	109.20	112.80	108.70	109.20	109.20	-1.09%	479,215
Jun 14, 2026	112.00	113.50	110.10	110.40	110.40	-0.63%	500,786
Jun 11, 2026	109.00	114.50	109.00	111.10	111.10	-0.09%	690,544
Jun 10, 2026	114.10	114.30	110.10	111.20	111.20	-2.54%	964,326
Jun 9, 2026	112.90	117.00	112.90	114.10	114.10	1.87%	1,452,452
Jun 8, 2026	106.10	114.40	104.70	112.00	112.00	4.77%	1,062,424
Jun 7, 2026	110.20	111.50	105.10	106.90	106.90	-2.73%	1,074,861
Jun 4, 2026	104.60	111.10	102.80	109.90	109.90	5.77%	1,869,396
Jun 3, 2026	103.90	106.00	101.30	103.90	103.90	2.67%	1,116,551
Jun 2, 2026	100.20	101.90	100.00	101.20	101.20	0.20%	497,741
Jun 1, 2026	102.40	102.70	100.90	101.00	101.00	-1.27%	300,682
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