Monno Ceramic Industries Limited (DSE:MONNOCERA)
Bangladesh
· Delayed Price · Currency is BDT 75.60
-2.10 (-2.70%)
At close: Dec 4, 2025
Monno Ceramic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 84.60 | 86.00 | 83.00 | 83.10 | 82.87 | -1.66% | 197,891 |
| Oct 6, 2025 | 86.90 | 87.10 | 81.10 | 84.50 | 84.26 | -2.65% | 216,426 |
| Oct 5, 2025 | 88.80 | 89.40 | 86.60 | 86.80 | 86.56 | -2.03% | 153,882 |
| Sep 30, 2025 | 85.80 | 89.00 | 84.70 | 88.60 | 88.35 | 4.73% | 291,973 |
| Sep 29, 2025 | 85.10 | 85.40 | 84.00 | 84.60 | 84.36 | -0.35% | 163,724 |
| Sep 28, 2025 | 87.00 | 87.00 | 84.20 | 84.90 | 84.66 | -1.28% | 142,027 |
| Sep 25, 2025 | 85.40 | 88.40 | 85.40 | 86.00 | 85.76 | -4.66% | 421,153 |
| Sep 24, 2025 | 90.70 | 91.40 | 87.90 | 90.20 | 89.95 | -0.22% | 223,309 |
| Sep 23, 2025 | 86.30 | 91.70 | 85.60 | 90.40 | 90.15 | 5.48% | 184,757 |
| Sep 22, 2025 | 87.00 | 87.20 | 85.30 | 85.70 | 85.46 | -1.04% | 132,909 |
| Sep 21, 2025 | 89.90 | 90.30 | 86.30 | 86.60 | 86.36 | -2.59% | 137,817 |
| Sep 18, 2025 | 92.30 | 92.30 | 88.50 | 88.90 | 88.65 | -2.95% | 275,152 |
| Sep 17, 2025 | 93.20 | 93.90 | 91.50 | 91.60 | 91.34 | -1.08% | 294,592 |
| Sep 16, 2025 | 91.20 | 93.10 | 91.00 | 92.60 | 92.34 | 2.21% | 194,756 |
| Sep 15, 2025 | 91.30 | 92.30 | 90.00 | 90.60 | 90.35 | -0.88% | 295,587 |
| Sep 14, 2025 | 94.40 | 95.00 | 91.00 | 91.40 | 91.15 | -2.97% | 299,826 |
| Sep 11, 2025 | 94.60 | 94.90 | 92.20 | 94.20 | 93.94 | 1.07% | 333,337 |
| Sep 10, 2025 | 96.00 | 97.50 | 92.80 | 93.20 | 92.94 | -2.00% | 550,884 |
| Sep 9, 2025 | 98.30 | 99.10 | 94.80 | 95.10 | 94.83 | -3.26% | 583,740 |
| Sep 8, 2025 | 96.80 | 102.00 | 96.80 | 98.30 | 98.03 | 2.08% | 1,080,191 |
| Sep 7, 2025 | 96.80 | 98.60 | 94.50 | 96.30 | 96.03 | 0.10% | 885,824 |
| Sep 4, 2025 | 97.00 | 99.50 | 95.80 | 96.20 | 95.93 | -0.31% | 690,907 |
| Sep 3, 2025 | 92.70 | 99.00 | 92.30 | 96.50 | 96.23 | 5.35% | 1,825,052 |
| Sep 2, 2025 | 90.30 | 92.70 | 89.50 | 91.60 | 91.34 | 3.27% | 619,737 |
| Sep 1, 2025 | 90.90 | 91.50 | 88.10 | 88.70 | 88.45 | -1.99% | 423,588 |
| Aug 31, 2025 | 90.70 | 91.80 | 90.10 | 90.50 | 90.25 | - | 396,976 |
| Aug 28, 2025 | 92.90 | 93.40 | 90.20 | 90.50 | 90.25 | -0.98% | 325,571 |
| Aug 27, 2025 | 91.40 | 93.90 | 91.20 | 91.40 | 91.15 | 0.33% | 489,943 |
| Aug 26, 2025 | 91.50 | 94.00 | 90.70 | 91.10 | 90.85 | -0.33% | 563,508 |
| Aug 25, 2025 | 91.00 | 94.40 | 91.00 | 91.40 | 91.15 | 1.11% | 842,303 |
| Aug 24, 2025 | 89.90 | 91.00 | 88.60 | 90.40 | 90.15 | 2.73% | 736,760 |
| Aug 21, 2025 | 86.20 | 89.90 | 86.20 | 88.00 | 87.75 | 1.73% | 245,907 |
| Aug 20, 2025 | 88.00 | 88.70 | 86.20 | 86.50 | 86.26 | -1.93% | 318,004 |
| Aug 19, 2025 | 90.00 | 90.40 | 88.00 | 88.20 | 87.95 | -1.45% | 456,901 |
| Aug 18, 2025 | 90.00 | 91.20 | 88.90 | 89.50 | 89.25 | 0.11% | 462,397 |
| Aug 17, 2025 | 84.70 | 91.00 | 84.10 | 89.40 | 89.15 | 5.67% | 683,941 |
| Aug 14, 2025 | 85.80 | 85.80 | 84.00 | 84.60 | 84.36 | -0.24% | 246,460 |
| Aug 13, 2025 | 83.20 | 85.80 | 82.50 | 84.80 | 84.56 | 1.92% | 231,760 |
| Aug 12, 2025 | 87.10 | 87.10 | 82.90 | 83.20 | 82.97 | -4.70% | 475,194 |
| Aug 11, 2025 | 88.80 | 89.80 | 86.80 | 87.30 | 87.06 | -1.24% | 241,544 |
| Aug 10, 2025 | 87.10 | 88.80 | 86.90 | 88.40 | 88.15 | 1.73% | 277,404 |
| Aug 7, 2025 | 85.10 | 89.20 | 85.10 | 86.90 | 86.66 | -0.91% | 181,639 |
| Aug 6, 2025 | 89.90 | 89.90 | 87.00 | 87.70 | 87.46 | -1.13% | 323,571 |
| Aug 4, 2025 | 88.00 | 90.00 | 88.00 | 88.70 | 88.45 | 0.68% | 202,733 |
| Aug 3, 2025 | 88.80 | 90.20 | 87.80 | 88.10 | 87.85 | - | 228,370 |
| Jul 31, 2025 | 87.90 | 89.40 | 87.10 | 88.10 | 87.85 | 1.26% | 204,943 |
| Jul 30, 2025 | 86.80 | 87.90 | 86.60 | 87.00 | 86.76 | 0.46% | 167,721 |
| Jul 29, 2025 | 88.00 | 88.30 | 86.30 | 86.60 | 86.36 | -1.25% | 123,888 |
| Jul 28, 2025 | 88.90 | 89.80 | 87.00 | 87.70 | 87.46 | -0.90% | 224,140 |
| Jul 27, 2025 | 90.10 | 90.30 | 87.50 | 88.50 | 88.25 | -1.45% | 316,986 |
| Jul 24, 2025 | 91.00 | 92.00 | 89.10 | 89.80 | 89.55 | -1.43% | 337,356 |
| Jul 23, 2025 | 92.00 | 93.00 | 90.50 | 91.10 | 90.85 | -0.76% | 437,041 |
| Jul 22, 2025 | 91.00 | 92.50 | 89.90 | 91.80 | 91.54 | 1.66% | 414,341 |
| Jul 21, 2025 | 90.20 | 92.50 | 89.40 | 90.30 | 90.05 | 0.89% | 732,800 |
| Jul 20, 2025 | 91.30 | 91.80 | 89.00 | 89.50 | 89.25 | -1.97% | 438,547 |
| Jul 17, 2025 | 93.00 | 93.90 | 90.80 | 91.30 | 91.05 | -1.51% | 568,796 |
| Jul 16, 2025 | 93.00 | 93.20 | 91.50 | 92.70 | 92.44 | 0.11% | 588,501 |
| Jul 15, 2025 | 91.90 | 96.00 | 91.00 | 92.60 | 92.34 | 4.04% | 1,865,003 |
| Jul 14, 2025 | 88.00 | 90.70 | 86.00 | 89.00 | 88.75 | -1.22% | 426,907 |