Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh
· Delayed Price · Currency is BDT 80.10
-1.10 (-1.35%)
At close: Mar 5, 2026
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.10 | 82.20 | 78.70 | 80.10 | 80.10 | -1.35% | 123,140 |
| Mar 4, 2026 | 80.70 | 82.80 | 79.80 | 81.20 | 81.20 | 0.74% | 140,863 |
| Mar 3, 2026 | 84.70 | 85.30 | 80.00 | 80.60 | 80.60 | -4.84% | 317,343 |
| Mar 2, 2026 | 84.90 | 85.50 | 83.90 | 84.70 | 84.70 | 1.56% | 199,916 |
| Mar 1, 2026 | 94.00 | 94.00 | 80.80 | 83.40 | 83.40 | -4.90% | 441,991 |
| Feb 26, 2026 | 89.50 | 89.50 | 87.40 | 87.70 | 87.70 | 0.23% | 326,728 |
| Feb 25, 2026 | 89.00 | 89.00 | 87.00 | 87.50 | 87.50 | -0.34% | 262,989 |
| Feb 24, 2026 | 90.40 | 90.50 | 87.60 | 87.80 | 87.80 | -1.90% | 407,800 |
| Feb 23, 2026 | 88.30 | 90.20 | 88.30 | 89.50 | 89.50 | 1.02% | 360,092 |
| Feb 22, 2026 | 88.80 | 90.50 | 88.20 | 88.60 | 88.60 | - | 376,119 |
| Feb 19, 2026 | 83.00 | 92.50 | 83.00 | 88.60 | 88.60 | -3.17% | 503,101 |
| Feb 18, 2026 | 94.00 | 97.80 | 90.90 | 91.50 | 91.50 | -1.19% | 1,582,820 |
| Feb 17, 2026 | 89.00 | 94.90 | 86.80 | 92.60 | 92.60 | 3.93% | 1,321,179 |
| Feb 16, 2026 | 91.00 | 91.70 | 88.30 | 89.10 | 89.10 | -1.98% | 721,463 |
| Feb 15, 2026 | 91.50 | 91.50 | 86.00 | 90.90 | 90.90 | 9.25% | 1,293,128 |
| Feb 10, 2026 | 87.90 | 87.90 | 82.70 | 83.20 | 83.20 | -1.65% | 467,873 |
| Feb 9, 2026 | 84.60 | 84.80 | 83.00 | 84.60 | 84.60 | 1.56% | 412,958 |
| Feb 8, 2026 | 80.70 | 83.40 | 80.00 | 83.30 | 83.30 | 4.12% | 738,737 |
| Feb 5, 2026 | 80.00 | 81.30 | 79.60 | 80.00 | 80.00 | 0.13% | 237,331 |
| Feb 3, 2026 | 78.50 | 80.10 | 78.50 | 79.90 | 79.90 | 1.65% | 163,918 |
| Feb 2, 2026 | 78.20 | 79.30 | 78.00 | 78.60 | 78.60 | 1.29% | 152,372 |
| Feb 1, 2026 | 78.10 | 78.60 | 77.40 | 77.60 | 77.60 | -0.64% | 122,974 |
| Jan 29, 2026 | 79.00 | 79.00 | 77.50 | 78.10 | 78.10 | -1.64% | 223,216 |
| Jan 28, 2026 | 81.40 | 81.40 | 79.30 | 79.40 | 79.40 | -1.49% | 208,561 |
| Jan 27, 2026 | 79.80 | 80.80 | 79.40 | 80.60 | 80.60 | 1.51% | 164,268 |
| Jan 26, 2026 | 79.40 | 79.70 | 78.60 | 79.40 | 79.40 | 1.15% | 87,834 |
| Jan 25, 2026 | 79.90 | 79.90 | 78.20 | 78.50 | 78.50 | -1.01% | 148,814 |
| Jan 22, 2026 | 79.30 | 80.50 | 79.20 | 79.30 | 79.30 | -0.38% | 239,330 |
| Jan 21, 2026 | 80.90 | 80.90 | 79.30 | 79.60 | 79.60 | -1.24% | 197,584 |
| Jan 20, 2026 | 82.50 | 82.50 | 80.30 | 80.60 | 80.60 | -0.98% | 212,311 |
| Jan 19, 2026 | 81.70 | 82.30 | 81.10 | 81.40 | 81.40 | 0.49% | 184,343 |
| Jan 18, 2026 | 79.70 | 81.40 | 78.40 | 81.00 | 81.00 | 2.92% | 236,394 |
| Jan 15, 2026 | 79.70 | 80.00 | 78.40 | 78.70 | 78.70 | -0.88% | 144,650 |
| Jan 14, 2026 | 80.50 | 81.00 | 79.10 | 79.40 | 79.40 | -1.24% | 251,614 |
| Jan 13, 2026 | 81.60 | 82.00 | 80.20 | 80.40 | 80.40 | -1.23% | 231,911 |
| Jan 12, 2026 | 81.50 | 82.00 | 80.00 | 81.40 | 81.40 | - | 156,116 |
| Jan 11, 2026 | 83.70 | 83.90 | 81.00 | 81.40 | 81.40 | -2.28% | 243,944 |
| Jan 8, 2026 | 83.30 | 84.60 | 82.40 | 83.30 | 83.30 | 1.09% | 489,734 |
| Jan 7, 2026 | 82.40 | 82.80 | 82.20 | 82.40 | 82.40 | 0.49% | 188,604 |
| Jan 6, 2026 | 82.30 | 82.90 | 81.80 | 82.00 | 82.00 | - | 197,708 |
| Jan 5, 2026 | 82.00 | 82.60 | 81.80 | 82.00 | 82.00 | 0.12% | 210,003 |
| Jan 4, 2026 | 82.80 | 83.60 | 81.80 | 81.90 | 81.90 | -1.09% | 307,852 |
| Jan 1, 2026 | 81.80 | 83.30 | 81.70 | 82.80 | 82.80 | 1.35% | 226,009 |
| Dec 30, 2025 | 81.70 | 83.70 | 81.00 | 81.70 | 81.70 | -0.49% | 282,532 |
| Dec 29, 2025 | 84.90 | 84.90 | 81.80 | 82.10 | 82.10 | -0.85% | 279,765 |
| Dec 28, 2025 | 85.10 | 85.30 | 82.00 | 82.80 | 82.80 | -0.84% | 389,644 |
| Dec 24, 2025 | 83.90 | 84.80 | 82.70 | 83.50 | 83.50 | 0.12% | 435,199 |
| Dec 23, 2025 | 85.10 | 85.80 | 82.90 | 83.40 | 83.40 | -1.77% | 525,170 |
| Dec 22, 2025 | 84.90 | 85.50 | 82.30 | 84.90 | 84.90 | 3.41% | 820,083 |
| Dec 21, 2025 | 81.20 | 82.80 | 79.70 | 82.10 | 82.10 | 0.98% | 271,689 |
| Dec 18, 2025 | 81.30 | 82.20 | 80.50 | 81.30 | 81.30 | -0.73% | 265,433 |
| Dec 17, 2025 | 80.90 | 84.50 | 80.50 | 81.90 | 81.90 | 1.99% | 572,760 |
| Dec 15, 2025 | 82.30 | 83.00 | 80.00 | 80.30 | 80.30 | -2.43% | 340,065 |
| Dec 14, 2025 | 85.00 | 85.80 | 81.90 | 82.30 | 82.30 | -1.08% | 679,812 |
| Dec 11, 2025 | 83.20 | 83.90 | 77.80 | 83.20 | 83.20 | 6.26% | 591,799 |
| Dec 10, 2025 | 78.30 | 81.00 | 77.80 | 78.30 | 78.30 | -2.49% | 478,434 |
| Dec 9, 2025 | 79.20 | 81.40 | 79.20 | 80.30 | 80.30 | 1.52% | 375,350 |
| Dec 8, 2025 | 79.10 | 79.70 | 76.90 | 79.10 | 79.10 | 4.08% | 323,445 |
| Dec 7, 2025 | 75.70 | 77.70 | 75.60 | 76.00 | 76.00 | 0.53% | 163,068 |
| Dec 4, 2025 | 78.00 | 78.00 | 75.30 | 75.60 | 75.60 | -2.70% | 308,511 |
| Dec 3, 2025 | 77.70 | 81.30 | 77.20 | 77.70 | 77.70 | -2.75% | 351,577 |
| Dec 2, 2025 | 79.90 | 80.50 | 77.30 | 79.90 | 79.90 | 3.10% | 338,623 |
| Dec 1, 2025 | 77.50 | 81.60 | 77.00 | 77.50 | 77.50 | -4.79% | 530,455 |
| Nov 30, 2025 | 82.00 | 83.90 | 81.30 | 81.40 | 81.40 | -0.25% | 541,509 |
| Nov 27, 2025 | 78.30 | 83.00 | 78.30 | 81.60 | 81.60 | 4.75% | 1,044,493 |
| Nov 26, 2025 | 77.00 | 78.30 | 75.70 | 77.90 | 77.90 | 1.83% | 352,725 |
| Nov 25, 2025 | 76.50 | 79.50 | 76.10 | 76.50 | 76.50 | -2.42% | 569,090 |
| Nov 24, 2025 | 77.80 | 78.60 | 76.90 | 78.40 | 78.40 | 2.62% | 529,978 |
| Nov 23, 2025 | 75.00 | 77.50 | 73.60 | 76.40 | 76.40 | 0.92% | 603,233 |
| Nov 20, 2025 | 77.40 | 78.70 | 75.40 | 75.70 | 75.70 | -2.20% | 459,844 |
| Nov 19, 2025 | 73.70 | 80.10 | 72.80 | 77.40 | 77.40 | 5.02% | 1,119,646 |
| Nov 18, 2025 | 73.40 | 75.40 | 72.50 | 73.70 | 73.70 | 0.41% | 448,359 |
| Nov 17, 2025 | 72.80 | 74.70 | 71.20 | 73.40 | 73.40 | 0.82% | 330,524 |
| Nov 16, 2025 | 71.20 | 73.70 | 67.30 | 72.80 | 72.80 | 4.15% | 155,810 |
| Nov 13, 2025 | 75.30 | 75.30 | 69.10 | 69.90 | 69.90 | -5.16% | 106,063 |
| Nov 12, 2025 | 77.00 | 77.80 | 73.40 | 73.70 | 73.70 | -3.66% | 132,481 |
| Nov 11, 2025 | 78.90 | 79.00 | 75.00 | 76.50 | 76.50 | 2.00% | 239,935 |
| Nov 10, 2025 | 79.00 | 79.00 | 73.20 | 75.00 | 75.00 | -4.09% | 133,905 |
| Nov 9, 2025 | 81.40 | 82.20 | 77.90 | 78.20 | 78.20 | -3.93% | 179,492 |
| Nov 6, 2025 | 84.70 | 84.70 | 79.00 | 81.40 | 81.40 | -1.21% | 229,718 |
| Nov 5, 2025 | 85.00 | 85.90 | 81.80 | 82.40 | 82.40 | -2.14% | 225,434 |
| Nov 4, 2025 | 79.00 | 84.20 | 79.00 | 84.20 | 84.20 | 9.92% | 695,609 |
| Nov 3, 2025 | 80.00 | 81.40 | 76.00 | 76.60 | 76.60 | -3.40% | 100,679 |
| Nov 2, 2025 | 80.00 | 81.40 | 78.90 | 79.30 | 79.30 | -0.50% | 138,785 |
| Oct 30, 2025 | 77.80 | 80.00 | 77.80 | 79.70 | 79.70 | 1.92% | 79,736 |
| Oct 29, 2025 | 79.10 | 79.10 | 77.40 | 78.20 | 78.20 | -0.26% | 74,384 |
| Oct 28, 2025 | 75.10 | 78.80 | 75.10 | 78.40 | 78.40 | 3.02% | 103,374 |
| Oct 27, 2025 | 77.50 | 77.50 | 74.40 | 76.10 | 76.10 | 1.06% | 104,503 |
| Oct 26, 2025 | 73.50 | 76.20 | 72.40 | 75.30 | 75.30 | 5.02% | 131,337 |
| Oct 22, 2025 | 72.80 | 72.80 | 70.20 | 71.70 | 71.50 | -1.78% | 84,237 |
| Oct 21, 2025 | 73.50 | 74.90 | 70.00 | 73.00 | 72.80 | -0.95% | 68,188 |
| Oct 20, 2025 | 71.80 | 74.90 | 70.20 | 73.70 | 73.49 | 3.80% | 63,234 |
| Oct 19, 2025 | 73.00 | 74.70 | 70.50 | 71.00 | 70.80 | -4.44% | 67,032 |
| Oct 16, 2025 | 77.30 | 77.30 | 71.80 | 74.30 | 74.09 | -1.20% | 93,915 |
| Oct 15, 2025 | 78.00 | 78.00 | 74.80 | 75.20 | 74.99 | -3.22% | 85,896 |
| Oct 14, 2025 | 79.00 | 80.00 | 76.80 | 77.70 | 77.48 | -1.40% | 37,876 |
| Oct 13, 2025 | 80.30 | 81.00 | 78.30 | 78.80 | 78.58 | 0.13% | 101,165 |
| Oct 12, 2025 | 83.00 | 83.00 | 78.30 | 78.70 | 78.48 | -3.67% | 134,458 |
| Oct 9, 2025 | 82.60 | 83.00 | 81.40 | 81.70 | 81.47 | -0.97% | 100,493 |
| Oct 8, 2025 | 84.30 | 84.30 | 82.10 | 82.50 | 82.27 | -0.72% | 86,581 |