Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh
· Delayed Price · Currency is BDT 21.40
-0.20 (-0.93%)
At close: Mar 5, 2026
Monno Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.70 | 22.00 | 21.20 | 21.40 | 21.40 | -0.93% | 1,493,254 |
| Mar 4, 2026 | 21.50 | 22.30 | 20.90 | 21.60 | 21.60 | 0.47% | 2,410,047 |
| Mar 3, 2026 | 23.30 | 23.50 | 20.90 | 21.50 | 21.50 | -7.33% | 3,280,754 |
| Mar 2, 2026 | 23.10 | 23.80 | 23.00 | 23.20 | 23.20 | 0.87% | 2,441,741 |
| Mar 1, 2026 | 23.70 | 23.70 | 21.90 | 23.00 | 23.00 | -5.35% | 3,655,717 |
| Feb 26, 2026 | 23.90 | 24.60 | 23.90 | 24.30 | 24.30 | 2.97% | 2,868,735 |
| Feb 25, 2026 | 24.00 | 24.20 | 23.40 | 23.60 | 23.60 | -0.84% | 2,709,800 |
| Feb 24, 2026 | 24.90 | 24.90 | 23.70 | 23.80 | 23.80 | -3.64% | 3,468,935 |
| Feb 23, 2026 | 24.70 | 25.10 | 24.40 | 24.70 | 24.70 | 1.23% | 2,632,709 |
| Feb 22, 2026 | 24.50 | 24.90 | 24.20 | 24.40 | 24.40 | 0.41% | 3,214,221 |
| Feb 19, 2026 | 24.30 | 25.50 | 24.20 | 24.30 | 24.30 | -4.33% | 4,606,026 |
| Feb 18, 2026 | 26.10 | 27.30 | 25.20 | 25.40 | 25.40 | 1.20% | 7,967,790 |
| Feb 17, 2026 | 24.50 | 25.50 | 23.60 | 25.10 | 25.10 | 3.72% | 8,427,000 |
| Feb 16, 2026 | 25.90 | 25.90 | 24.10 | 24.20 | 24.20 | -1.22% | 7,075,871 |
| Feb 15, 2026 | 24.50 | 24.50 | 23.50 | 24.50 | 24.50 | 9.87% | 7,851,003 |
| Feb 10, 2026 | 22.30 | 23.00 | 22.10 | 22.30 | 22.30 | -0.89% | 4,921,081 |
| Feb 9, 2026 | 22.50 | 22.90 | 21.80 | 22.50 | 22.50 | 1.35% | 5,512,890 |
| Feb 8, 2026 | 20.90 | 22.40 | 20.80 | 22.20 | 22.20 | 6.73% | 6,011,721 |
| Feb 5, 2026 | 20.80 | 21.20 | 20.40 | 20.80 | 20.80 | 1.46% | 4,360,482 |
| Feb 3, 2026 | 20.00 | 20.60 | 20.00 | 20.50 | 20.50 | 3.02% | 2,461,342 |
| Feb 2, 2026 | 19.50 | 20.20 | 19.40 | 19.90 | 19.90 | 3.11% | 1,815,085 |
| Feb 1, 2026 | 19.40 | 19.70 | 19.10 | 19.30 | 19.30 | - | 1,156,726 |
| Jan 29, 2026 | 19.30 | 19.80 | 19.20 | 19.30 | 19.30 | -1.53% | 1,106,201 |
| Jan 28, 2026 | 19.60 | 20.30 | 19.40 | 19.60 | 19.60 | -2.00% | 1,054,788 |
| Jan 27, 2026 | 20.00 | 20.20 | 19.40 | 20.00 | 20.00 | 3.63% | 1,698,907 |
| Jan 26, 2026 | 19.30 | 19.60 | 19.20 | 19.30 | 19.30 | - | 978,505 |
| Jan 25, 2026 | 19.80 | 20.00 | 19.20 | 19.30 | 19.30 | -3.02% | 1,629,035 |
| Jan 22, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | 1,473,337 |
| Jan 21, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | - | 1,423,880 |
| Jan 20, 2026 | 20.70 | 20.70 | 20.00 | 20.10 | 20.10 | -1.47% | 2,029,678 |
| Jan 19, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | 0.99% | 1,653,559 |
| Jan 18, 2026 | 20.30 | 20.40 | 19.60 | 20.20 | 20.20 | 1.00% | 1,928,749 |
| Jan 15, 2026 | 20.30 | 20.60 | 19.80 | 20.00 | 20.00 | -1.96% | 1,173,472 |
| Jan 14, 2026 | 20.40 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 1,692,955 |
| Jan 13, 2026 | 20.90 | 21.00 | 20.40 | 20.50 | 20.50 | -0.97% | 1,512,136 |
| Jan 12, 2026 | 20.70 | 20.90 | 20.30 | 20.70 | 20.70 | 0.49% | 1,552,795 |
| Jan 11, 2026 | 21.50 | 21.60 | 20.40 | 20.60 | 20.60 | -3.29% | 2,000,492 |
| Jan 8, 2026 | 20.60 | 21.60 | 20.60 | 21.30 | 21.30 | 3.90% | 3,195,081 |
| Jan 7, 2026 | 20.70 | 20.80 | 20.40 | 20.50 | 20.50 | - | 1,448,896 |
| Jan 6, 2026 | 20.50 | 20.90 | 20.30 | 20.50 | 20.50 | 0.49% | 1,467,317 |
| Jan 5, 2026 | 20.40 | 20.80 | 20.30 | 20.40 | 20.40 | -1.45% | 1,638,425 |
| Jan 4, 2026 | 21.30 | 21.50 | 20.30 | 20.70 | 20.70 | -2.36% | 2,075,578 |
| Jan 1, 2026 | 21.40 | 21.70 | 21.10 | 21.20 | 21.20 | - | 1,479,352 |
| Dec 30, 2025 | 21.10 | 21.50 | 20.70 | 21.20 | 21.20 | 0.47% | 2,069,972 |
| Dec 29, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -0.47% | 1,887,421 |
| Dec 28, 2025 | 21.70 | 22.20 | 20.90 | 21.20 | 21.20 | -1.85% | 2,815,386 |
| Dec 24, 2025 | 21.60 | 22.10 | 21.50 | 21.60 | 21.60 | -0.92% | 2,549,513 |
| Dec 23, 2025 | 21.80 | 22.60 | 21.50 | 21.80 | 21.80 | -1.80% | 4,216,975 |
| Dec 22, 2025 | 22.20 | 22.50 | 21.60 | 22.20 | 22.20 | 2.78% | 3,394,361 |
| Dec 21, 2025 | 21.40 | 21.80 | 20.70 | 21.60 | 21.60 | 0.93% | 3,069,076 |
| Dec 18, 2025 | 21.40 | 22.20 | 21.20 | 21.40 | 21.40 | -2.73% | 3,790,324 |
| Dec 17, 2025 | 22.00 | 22.60 | 21.80 | 22.00 | 22.00 | 0.46% | 2,767,748 |
| Dec 15, 2025 | 22.40 | 22.60 | 21.70 | 21.90 | 21.90 | -0.90% | 4,662,841 |
| Dec 14, 2025 | 23.00 | 23.30 | 21.80 | 22.10 | 22.10 | -2.64% | 5,493,808 |
| Dec 11, 2025 | 21.10 | 22.80 | 21.00 | 22.70 | 22.70 | 8.61% | 5,339,474 |
| Dec 10, 2025 | 20.90 | 21.60 | 20.70 | 20.90 | 20.90 | -0.48% | 5,047,142 |
| Dec 9, 2025 | 21.10 | 21.50 | 20.80 | 21.00 | 21.00 | - | 3,184,600 |
| Dec 8, 2025 | 20.20 | 21.20 | 20.20 | 21.00 | 21.00 | 4.48% | 3,721,865 |
| Dec 7, 2025 | 20.30 | 20.40 | 19.80 | 20.10 | 20.10 | 0.50% | 1,455,197 |
| Dec 4, 2025 | 20.00 | 21.00 | 19.80 | 20.00 | 20.00 | -4.31% | 2,568,299 |
| Dec 3, 2025 | 20.90 | 21.70 | 20.60 | 20.90 | 20.90 | - | 4,083,080 |
| Dec 2, 2025 | 20.90 | 21.00 | 19.90 | 20.90 | 20.90 | 5.56% | 3,568,253 |
| Dec 1, 2025 | 19.80 | 20.90 | 19.60 | 19.80 | 19.80 | -4.35% | 3,526,545 |
| Nov 30, 2025 | 20.80 | 21.30 | 20.50 | 20.70 | 20.70 | - | 4,124,000 |
| Nov 27, 2025 | 20.70 | 21.40 | 20.60 | 20.70 | 20.70 | -0.96% | 3,267,233 |
| Nov 26, 2025 | 19.60 | 21.00 | 19.30 | 20.90 | 20.90 | 7.73% | 4,685,523 |
| Nov 25, 2025 | 20.20 | 20.40 | 19.10 | 19.40 | 19.40 | -3.00% | 3,629,930 |
| Nov 24, 2025 | 18.80 | 20.30 | 18.60 | 20.00 | 20.00 | 8.11% | 3,343,103 |
| Nov 23, 2025 | 18.30 | 18.60 | 17.80 | 18.50 | 18.50 | 1.65% | 2,574,819 |
| Nov 19, 2025 | 17.50 | 18.40 | 17.50 | 18.20 | 18.18 | 4.60% | 2,968,423 |
| Nov 18, 2025 | 17.10 | 17.80 | 16.90 | 17.40 | 17.38 | 2.35% | 1,670,421 |
| Nov 17, 2025 | 16.70 | 17.80 | 16.50 | 17.00 | 16.98 | 1.80% | 1,628,897 |
| Nov 16, 2025 | 15.70 | 16.80 | 15.00 | 16.70 | 16.68 | 9.15% | 1,304,833 |
| Nov 13, 2025 | 16.50 | 16.50 | 14.90 | 15.30 | 15.28 | -6.71% | 1,597,046 |
| Nov 12, 2025 | 17.80 | 17.90 | 16.20 | 16.40 | 16.38 | -7.34% | 1,000,915 |
| Nov 11, 2025 | 17.80 | 18.10 | 17.60 | 17.70 | 17.68 | - | 1,036,022 |
| Nov 10, 2025 | 17.90 | 18.30 | 17.50 | 17.70 | 17.68 | -1.12% | 1,551,730 |
| Nov 9, 2025 | 18.70 | 18.70 | 17.70 | 17.90 | 17.88 | -2.19% | 1,369,257 |
| Nov 6, 2025 | 18.40 | 18.60 | 17.90 | 18.30 | 18.27 | -2.14% | 2,111,114 |
| Nov 5, 2025 | 19.60 | 19.70 | 18.60 | 18.70 | 18.67 | -2.09% | 2,134,293 |
| Nov 4, 2025 | 17.80 | 19.10 | 17.80 | 19.10 | 19.07 | 9.77% | 5,483,688 |
| Nov 3, 2025 | 18.20 | 18.30 | 17.30 | 17.40 | 17.38 | -3.87% | 1,260,796 |
| Nov 2, 2025 | 18.70 | 18.70 | 18.00 | 18.10 | 18.08 | -2.16% | 1,827,840 |
| Oct 30, 2025 | 18.10 | 18.70 | 18.00 | 18.50 | 18.47 | 1.65% | 1,865,996 |
| Oct 29, 2025 | 18.80 | 19.00 | 18.00 | 18.20 | 18.18 | -3.19% | 2,287,970 |
| Oct 28, 2025 | 18.00 | 19.20 | 17.90 | 18.80 | 18.77 | 4.44% | 3,333,206 |
| Oct 27, 2025 | 18.00 | 18.40 | 17.70 | 18.00 | 17.98 | 0.56% | 1,753,057 |
| Oct 26, 2025 | 16.50 | 18.50 | 15.90 | 17.90 | 17.88 | 7.19% | 3,338,613 |
| Oct 23, 2025 | 16.40 | 16.80 | 16.00 | 16.70 | 16.68 | 4.37% | 744,303 |
| Oct 22, 2025 | 16.40 | 16.50 | 15.90 | 16.00 | 15.98 | -2.44% | 971,236 |
| Oct 21, 2025 | 17.00 | 17.30 | 16.20 | 16.40 | 16.38 | -0.61% | 1,285,065 |
| Oct 20, 2025 | 15.40 | 16.50 | 14.80 | 16.50 | 16.48 | 10.00% | 1,156,988 |
| Oct 19, 2025 | 15.70 | 16.10 | 14.80 | 15.00 | 14.98 | -6.25% | 867,471 |
| Oct 16, 2025 | 16.60 | 16.70 | 15.80 | 16.00 | 15.98 | -1.84% | 596,945 |
| Oct 15, 2025 | 17.30 | 17.40 | 16.20 | 16.30 | 16.28 | -5.23% | 863,812 |
| Oct 14, 2025 | 18.00 | 18.00 | 17.10 | 17.20 | 17.18 | -2.27% | 782,382 |
| Oct 13, 2025 | 17.60 | 18.30 | 17.30 | 17.60 | 17.58 | - | 1,010,027 |
| Oct 12, 2025 | 18.40 | 18.70 | 17.40 | 17.60 | 17.58 | -4.86% | 1,484,082 |
| Oct 9, 2025 | 18.30 | 18.90 | 18.20 | 18.50 | 18.47 | 1.65% | 1,551,851 |
| Oct 8, 2025 | 18.00 | 18.50 | 17.20 | 18.20 | 18.18 | 2.82% | 1,858,604 |