Skip to main content
Monno Fabrics Limited (DSE:MONNOFABR)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
20.00
-0.90 (-4.31%)
At close: Dec 4, 2025

Monno Fabrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.0021.0019.8020.0020.00-4.31%2,568,299
Dec 3, 202520.9021.7020.6020.9020.90-4,083,080
Dec 2, 202520.9021.0019.9020.9020.905.56%3,568,253
Dec 1, 202519.8020.9019.6019.8019.80-4.35%3,526,545
Nov 30, 202520.8021.3020.5020.7020.70-4,124,000
Nov 27, 202520.7021.4020.6020.7020.70-0.96%3,267,233
Nov 26, 202519.6021.0019.3020.9020.907.73%4,685,523
Nov 25, 202520.2020.4019.1019.4019.40-3.00%3,629,930
Nov 24, 202518.8020.3018.6020.0020.008.11%3,343,103
Nov 23, 202518.3018.6017.8018.5018.501.65%2,574,819
Nov 19, 202517.5018.4017.5018.2018.184.60%2,968,423
Nov 18, 202517.1017.8016.9017.4017.382.35%1,670,421
Nov 17, 202516.7017.8016.5017.0016.981.80%1,628,897
Nov 16, 202515.7016.8015.0016.7016.689.15%1,304,833
Nov 13, 202516.5016.5014.9015.3015.28-6.71%1,597,046
Nov 12, 202517.8017.9016.2016.4016.38-7.34%1,000,915
Nov 11, 202517.8018.1017.6017.7017.68-1,036,022
Nov 10, 202517.9018.3017.5017.7017.68-1.12%1,551,730
Nov 9, 202518.7018.7017.7017.9017.88-2.19%1,369,257
Nov 6, 202518.4018.6017.9018.3018.27-2.14%2,111,114
Nov 5, 202519.6019.7018.6018.7018.67-2.09%2,134,293
Nov 4, 202517.8019.1017.8019.1019.079.77%5,483,688
Nov 3, 202518.2018.3017.3017.4017.38-3.87%1,260,796
Nov 2, 202518.7018.7018.0018.1018.08-2.16%1,827,840
Oct 30, 202518.1018.7018.0018.5018.471.65%1,865,996
Oct 29, 202518.8019.0018.0018.2018.18-3.19%2,287,970
Oct 28, 202518.0019.2017.9018.8018.774.44%3,333,206
Oct 27, 202518.0018.4017.7018.0017.980.56%1,753,057
Oct 26, 202516.5018.5015.9017.9017.887.19%3,338,613
Oct 23, 202516.4016.8016.0016.7016.684.37%744,303
Oct 22, 202516.4016.5015.9016.0015.98-2.44%971,236
Oct 21, 202517.0017.3016.2016.4016.38-0.61%1,285,065
Oct 20, 202515.4016.5014.8016.5016.4810.00%1,156,988
Oct 19, 202515.7016.1014.8015.0014.98-6.25%867,471
Oct 16, 202516.6016.7015.8016.0015.98-1.84%596,945
Oct 15, 202517.3017.4016.2016.3016.28-5.23%863,812
Oct 14, 202518.0018.0017.1017.2017.18-2.27%782,382
Oct 13, 202517.6018.3017.3017.6017.58-1,010,027
Oct 12, 202518.4018.7017.4017.6017.58-4.86%1,484,082
Oct 9, 202518.3018.9018.2018.5018.471.65%1,551,851
Oct 8, 202518.0018.5017.2018.2018.182.82%1,858,604
Oct 7, 202518.6018.6017.6017.7017.68-3.80%1,686,399
Oct 6, 202519.4019.4018.2018.4018.37-4.17%1,563,541
Oct 5, 202519.9020.1019.1019.2019.17-3.03%1,728,462
Sep 30, 202520.2020.4019.7019.8019.77-1.00%1,523,611
Sep 29, 202519.9020.2019.6020.0019.971.52%1,314,327
Sep 28, 202520.3020.5019.5019.7019.67-2.96%1,565,769
Sep 25, 202521.1021.4020.1020.3020.27-3.33%2,903,687
Sep 24, 202519.9021.2019.4021.0020.977.69%2,354,574
Sep 23, 202519.0019.8019.0019.5019.471.04%1,519,285
Sep 22, 202519.9020.3019.1019.3019.27-2.53%1,683,436
Sep 21, 202520.1020.7019.5019.8019.771.02%2,403,419
Sep 18, 202520.6020.7019.5019.6019.57-4.39%2,333,852
Sep 17, 202521.3021.5020.3020.5020.47-2.84%3,087,417
Sep 16, 202520.4021.4020.1021.1021.076.57%2,804,766
Sep 15, 202520.9021.3019.4019.8019.77-5.26%3,607,500
Sep 14, 202523.0023.3020.7020.9020.87-8.73%4,450,745
Sep 11, 202522.6023.4022.6022.9022.87-3,866,570
Sep 10, 202522.8023.8022.6022.9022.871.78%4,899,747
Sep 9, 202522.2023.4021.9022.5022.471.35%5,223,116
Sep 8, 202523.0023.8021.8022.2022.17-2.63%5,069,448
Sep 7, 202520.9022.8020.8022.8022.779.62%6,318,897
Sep 4, 202520.7021.5020.2020.8020.770.48%4,661,216
Sep 3, 202520.6021.7020.4020.7020.671.47%5,168,931
Sep 2, 202518.8020.4018.8020.4020.379.68%4,373,250
Sep 1, 202519.2019.5018.4018.6018.57-3.12%3,209,171
Aug 31, 202519.9020.6019.0019.2019.17-2.54%3,738,299
Aug 28, 202519.4020.0019.1019.7019.671.55%4,903,081
Aug 27, 202518.5019.9018.3019.4019.375.43%5,058,825
Aug 26, 202517.4019.0016.9018.4018.376.36%6,634,502
Aug 25, 202517.8018.1017.0017.3017.28-0.57%4,138,924
Aug 24, 202515.9017.4015.9017.4017.389.43%5,853,581
Aug 21, 202515.1016.2015.0015.9015.884.61%2,814,376
Aug 20, 202515.5015.8015.1015.2015.18-1.94%2,828,132
Aug 19, 202514.7015.7014.5015.5015.486.16%3,704,916
Aug 18, 202514.4014.8014.2014.6014.582.10%1,755,346
Aug 17, 202514.2014.4013.9014.3014.282.14%966,358
Aug 14, 202514.2014.2013.9014.0013.98-0.71%557,808
Aug 13, 202514.2014.3014.0014.1014.08-601,982
Aug 12, 202514.2014.3014.1014.1014.08-1.40%845,552
Aug 11, 202514.4014.6014.3014.3014.28-1,017,929
Aug 10, 202514.3014.5014.1014.3014.281.42%905,339
Aug 7, 202514.5014.5014.1014.1014.08-1.40%741,255
Aug 6, 202514.3014.5014.2014.3014.281.42%882,755
Aug 4, 202514.3014.3014.0014.1014.08-0.70%573,877
Aug 3, 202514.6015.1014.1014.2014.18-2,204,245
Jul 31, 202514.6014.6014.1014.2014.18-1.39%936,331
Jul 30, 202514.2014.5014.0014.4014.382.13%1,090,896
Jul 29, 202514.0014.5014.0014.1014.080.71%1,082,288
Jul 28, 202513.7014.3013.7014.0013.982.19%647,952
Jul 27, 202514.0014.0013.6013.7013.68-2.14%638,534
Jul 24, 202514.2014.3014.0014.0013.98-0.71%725,273
Jul 23, 202514.1014.4014.0014.1014.08-942,836
Jul 22, 202514.2014.4014.0014.1014.08-0.70%589,757
Jul 21, 202514.6014.6014.1014.2014.18-2.07%1,092,119
Jul 20, 202514.0014.8014.0014.5014.480.69%1,565,456
Jul 17, 202514.3014.7014.3014.4014.380.70%1,496,923
Jul 16, 202514.5014.6014.2014.3014.28-1,604,168
Jul 15, 202514.2014.5014.2014.3014.281.42%1,317,904
Jul 14, 202513.8014.5013.7014.1014.082.92%2,413,538