Monno Agro & General Machinery Limited (DSE:MONNOAGML)
Bangladesh
· Delayed Price · Currency is BDT 303.70
-5.70 (-1.84%)
At close: Dec 4, 2025
DSE:MONNOAGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 309.90 | 310.00 | 302.20 | 303.70 | 303.70 | -1.84% | 12,653 |
| Dec 3, 2025 | 309.40 | 318.50 | 308.00 | 309.40 | 309.40 | -1.78% | 9,232 |
| Dec 2, 2025 | 315.00 | 317.50 | 307.50 | 315.00 | 315.00 | 1.45% | 18,996 |
| Dec 1, 2025 | 310.50 | 319.90 | 310.00 | 310.50 | 310.50 | -2.85% | 13,866 |
| Nov 30, 2025 | 326.00 | 327.00 | 316.70 | 319.60 | 319.60 | -0.47% | 19,969 |
| Nov 27, 2025 | 309.00 | 324.70 | 307.00 | 321.10 | 321.10 | 4.32% | 45,299 |
| Nov 26, 2025 | 307.80 | 317.00 | 307.30 | 307.80 | 307.80 | -1.12% | 15,663 |
| Nov 25, 2025 | 311.30 | 324.50 | 310.10 | 311.30 | 311.30 | -1.71% | 16,903 |
| Nov 24, 2025 | 313.40 | 320.00 | 306.40 | 316.70 | 316.70 | 3.36% | 20,397 |
| Nov 23, 2025 | 302.80 | 308.50 | 295.10 | 306.40 | 306.40 | 1.19% | 15,958 |
| Nov 20, 2025 | 302.80 | 312.00 | 301.90 | 302.80 | 302.80 | -2.48% | 12,159 |
| Nov 19, 2025 | 300.30 | 315.00 | 295.00 | 310.50 | 310.50 | 3.43% | 25,600 |
| Nov 18, 2025 | 305.00 | 309.50 | 297.00 | 300.20 | 300.20 | -1.28% | 22,990 |
| Nov 17, 2025 | 285.20 | 306.40 | 285.20 | 304.10 | 304.10 | 6.85% | 14,750 |
| Nov 16, 2025 | 286.00 | 288.00 | 266.20 | 284.60 | 284.60 | -1.21% | 19,348 |
| Nov 12, 2025 | 292.00 | 296.00 | 285.40 | 288.10 | 287.60 | -1.47% | 12,075 |
| Nov 11, 2025 | 283.30 | 299.00 | 283.30 | 292.40 | 291.89 | -1.68% | 19,954 |
| Nov 10, 2025 | 311.00 | 311.00 | 294.10 | 297.40 | 296.88 | -1.10% | 18,983 |
| Nov 9, 2025 | 318.80 | 329.00 | 296.20 | 300.70 | 300.18 | -7.31% | 28,873 |
| Nov 6, 2025 | 331.00 | 331.50 | 315.00 | 324.40 | 323.84 | -1.88% | 34,238 |
| Nov 5, 2025 | 349.80 | 359.00 | 325.00 | 330.60 | 330.03 | -1.52% | 54,933 |
| Nov 4, 2025 | 314.00 | 335.70 | 309.00 | 335.70 | 335.12 | 8.75% | 54,760 |
| Nov 3, 2025 | 321.90 | 332.70 | 306.00 | 308.70 | 308.16 | -4.10% | 28,446 |
| Nov 2, 2025 | 296.00 | 321.90 | 296.00 | 321.90 | 321.34 | 8.75% | 39,713 |
| Oct 30, 2025 | 301.50 | 301.50 | 295.00 | 296.00 | 295.49 | -0.37% | 12,249 |
| Oct 29, 2025 | 304.00 | 304.00 | 296.40 | 297.10 | 296.58 | -1.52% | 16,778 |
| Oct 28, 2025 | 300.00 | 304.00 | 296.00 | 301.70 | 301.18 | 0.57% | 16,286 |
| Oct 27, 2025 | 303.20 | 305.00 | 297.90 | 300.00 | 299.48 | -0.27% | 13,097 |
| Oct 26, 2025 | 294.90 | 307.10 | 291.70 | 300.80 | 300.28 | 3.76% | 17,292 |
| Oct 23, 2025 | 295.90 | 296.00 | 287.90 | 289.90 | 289.40 | 0.62% | 27,990 |
| Oct 22, 2025 | 290.30 | 291.00 | 284.00 | 288.10 | 287.60 | -1.77% | 9,243 |
| Oct 21, 2025 | 295.90 | 303.00 | 290.00 | 293.30 | 292.79 | -0.14% | 20,790 |
| Oct 20, 2025 | 284.30 | 299.70 | 275.50 | 293.70 | 293.19 | 3.34% | 14,304 |
| Oct 19, 2025 | 309.90 | 309.90 | 280.00 | 284.20 | 283.71 | -14.24% | 46,646 |
| Oct 16, 2025 | 330.80 | 339.30 | 325.10 | 331.40 | 330.82 | -0.48% | 13,525 |
| Oct 15, 2025 | 342.50 | 342.50 | 331.20 | 333.00 | 332.42 | -3.17% | 9,641 |
| Oct 14, 2025 | 352.40 | 353.50 | 343.00 | 343.90 | 343.30 | -2.36% | 15,030 |
| Oct 13, 2025 | 357.80 | 357.90 | 350.70 | 352.20 | 351.59 | -0.17% | 10,887 |
| Oct 12, 2025 | 383.00 | 383.00 | 351.50 | 352.80 | 352.19 | -2.08% | 18,919 |
| Oct 9, 2025 | 372.00 | 373.00 | 358.40 | 360.30 | 359.67 | -1.91% | 20,235 |
| Oct 8, 2025 | 373.00 | 377.40 | 365.10 | 367.30 | 366.66 | -1.48% | 21,466 |
| Oct 7, 2025 | 382.10 | 386.90 | 370.00 | 372.80 | 372.15 | -2.59% | 24,911 |
| Oct 6, 2025 | 383.80 | 390.10 | 381.00 | 382.70 | 382.04 | 0.68% | 21,493 |
| Oct 5, 2025 | 389.00 | 390.00 | 378.00 | 380.10 | 379.44 | -1.55% | 21,254 |
| Sep 30, 2025 | 385.90 | 395.00 | 383.50 | 386.10 | 385.43 | 1.13% | 26,274 |
| Sep 29, 2025 | 378.90 | 383.00 | 370.00 | 381.80 | 381.14 | 2.28% | 22,771 |
| Sep 28, 2025 | 375.00 | 375.80 | 369.10 | 373.30 | 372.65 | 0.51% | 10,212 |
| Sep 25, 2025 | 376.60 | 383.00 | 370.00 | 371.40 | 370.76 | -1.67% | 18,934 |
| Sep 24, 2025 | 374.30 | 384.00 | 369.50 | 377.70 | 377.04 | 2.19% | 17,677 |
| Sep 23, 2025 | 369.90 | 374.90 | 360.10 | 369.60 | 368.96 | 2.87% | 18,461 |
| Sep 22, 2025 | 375.00 | 375.00 | 358.00 | 359.30 | 358.68 | -2.10% | 27,380 |
| Sep 21, 2025 | 383.00 | 385.00 | 365.80 | 367.00 | 366.36 | -2.68% | 32,635 |
| Sep 18, 2025 | 383.60 | 383.60 | 373.00 | 377.10 | 376.45 | -1.64% | 27,162 |
| Sep 17, 2025 | 381.20 | 390.00 | 379.00 | 383.40 | 382.73 | 0.60% | 24,815 |
| Sep 16, 2025 | 372.50 | 385.00 | 372.50 | 381.10 | 380.44 | 2.31% | 16,050 |
| Sep 15, 2025 | 382.30 | 385.00 | 370.10 | 372.50 | 371.85 | -2.69% | 37,415 |
| Sep 14, 2025 | 394.00 | 397.00 | 381.00 | 382.80 | 382.14 | -2.20% | 33,073 |
| Sep 11, 2025 | 390.00 | 396.90 | 380.60 | 391.40 | 390.72 | 1.45% | 31,609 |
| Sep 10, 2025 | 402.10 | 409.90 | 381.00 | 385.80 | 385.13 | -3.98% | 64,012 |
| Sep 9, 2025 | 419.80 | 419.80 | 400.00 | 401.80 | 401.10 | -3.02% | 62,865 |
| Sep 8, 2025 | 412.60 | 424.90 | 412.60 | 414.30 | 413.58 | 1.02% | 75,877 |
| Sep 7, 2025 | 415.00 | 417.90 | 408.00 | 410.10 | 409.39 | 0.07% | 66,195 |
| Sep 4, 2025 | 409.00 | 415.00 | 406.50 | 409.80 | 409.09 | 1.79% | 88,527 |
| Sep 3, 2025 | 405.10 | 412.00 | 401.80 | 402.60 | 401.90 | 0.07% | 65,430 |
| Sep 2, 2025 | 393.50 | 410.00 | 393.50 | 402.30 | 401.60 | 2.86% | 94,491 |
| Sep 1, 2025 | 392.50 | 398.00 | 387.00 | 391.10 | 390.42 | 1.40% | 33,921 |
| Aug 31, 2025 | 393.50 | 400.00 | 383.00 | 385.70 | 385.03 | -1.76% | 54,468 |
| Aug 28, 2025 | 400.00 | 403.80 | 391.00 | 392.60 | 391.92 | -0.83% | 53,955 |
| Aug 27, 2025 | 395.50 | 404.00 | 393.00 | 395.90 | 395.21 | 0.41% | 42,135 |
| Aug 26, 2025 | 405.00 | 414.00 | 393.00 | 394.30 | 393.62 | -2.55% | 76,069 |
| Aug 25, 2025 | 403.00 | 419.00 | 401.00 | 404.60 | 403.90 | 1.38% | 103,199 |
| Aug 24, 2025 | 377.90 | 401.90 | 375.10 | 399.10 | 398.41 | 6.91% | 133,139 |
| Aug 21, 2025 | 367.80 | 375.00 | 365.50 | 373.30 | 372.65 | 2.13% | 37,000 |
| Aug 20, 2025 | 376.00 | 376.00 | 365.00 | 365.50 | 364.87 | -1.56% | 32,311 |
| Aug 19, 2025 | 378.30 | 383.70 | 370.00 | 371.30 | 370.66 | -1.80% | 62,352 |
| Aug 18, 2025 | 383.50 | 387.90 | 375.60 | 378.10 | 377.44 | -0.24% | 56,375 |
| Aug 17, 2025 | 376.00 | 384.40 | 376.00 | 379.00 | 378.34 | 0.72% | 52,968 |
| Aug 14, 2025 | 376.00 | 377.90 | 372.00 | 376.30 | 375.65 | 1.21% | 48,769 |
| Aug 13, 2025 | 366.60 | 378.80 | 366.00 | 371.80 | 371.15 | 1.42% | 50,672 |
| Aug 12, 2025 | 375.40 | 378.00 | 364.60 | 366.60 | 365.96 | -3.25% | 84,269 |
| Aug 11, 2025 | 390.00 | 394.90 | 376.50 | 378.90 | 378.24 | -2.52% | 51,997 |
| Aug 10, 2025 | 376.00 | 396.10 | 376.00 | 388.70 | 388.03 | 3.43% | 76,715 |
| Aug 7, 2025 | 373.00 | 384.00 | 370.20 | 375.80 | 375.15 | 1.35% | 51,513 |
| Aug 6, 2025 | 364.30 | 375.00 | 361.10 | 370.80 | 370.16 | 3.49% | 54,142 |
| Aug 4, 2025 | 355.00 | 363.00 | 353.10 | 358.30 | 357.68 | 1.67% | 39,394 |
| Aug 3, 2025 | 357.90 | 362.80 | 351.60 | 352.40 | 351.79 | -0.70% | 44,958 |
| Jul 31, 2025 | 363.00 | 367.40 | 350.00 | 354.90 | 354.28 | -1.72% | 35,694 |
| Jul 30, 2025 | 352.60 | 364.70 | 352.50 | 361.10 | 360.47 | 2.24% | 22,101 |
| Jul 29, 2025 | 356.80 | 364.00 | 350.80 | 353.20 | 352.59 | -0.95% | 29,859 |
| Jul 28, 2025 | 368.90 | 369.00 | 355.00 | 356.60 | 355.98 | -2.14% | 27,917 |
| Jul 27, 2025 | 368.10 | 377.50 | 362.00 | 364.40 | 363.77 | -0.63% | 35,869 |
| Jul 24, 2025 | 374.90 | 379.60 | 366.10 | 366.70 | 366.06 | -2.81% | 63,832 |
| Jul 23, 2025 | 374.00 | 385.00 | 370.10 | 377.30 | 376.65 | 0.69% | 88,518 |
| Jul 22, 2025 | 363.00 | 377.00 | 352.30 | 374.70 | 374.05 | 3.51% | 78,784 |
| Jul 21, 2025 | 341.80 | 367.70 | 341.10 | 362.00 | 361.37 | 7.04% | 127,798 |
| Jul 20, 2025 | 341.80 | 347.00 | 337.00 | 338.20 | 337.61 | -1.08% | 36,769 |
| Jul 17, 2025 | 341.90 | 349.00 | 340.00 | 341.90 | 341.31 | 0.29% | 33,272 |
| Jul 16, 2025 | 345.00 | 350.10 | 340.00 | 340.90 | 340.31 | -0.90% | 29,252 |
| Jul 15, 2025 | 339.00 | 354.00 | 339.00 | 344.00 | 343.40 | 2.50% | 55,048 |
| Jul 14, 2025 | 344.50 | 344.50 | 333.00 | 335.60 | 335.02 | -1.96% | 43,655 |