Skip to main content
Monospool Bangladesh PLC (DSE:MONOSPOOL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
96.60
-3.40 (-3.40%)
At close: Dec 4, 2025

Monospool Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025100.70100.8095.8096.6096.60-3.40%333,030
Dec 3, 2025100.00103.8099.70100.00100.00-2.15%292,492
Dec 2, 2025102.00103.1099.40102.20102.200.79%395,032
Dec 1, 2025105.00105.20100.60101.40101.40-3.15%430,425
Nov 30, 2025105.80107.90104.00104.70104.700.29%695,872
Nov 27, 2025102.50106.50102.50104.40104.401.95%486,717
Nov 26, 2025102.40105.70101.50102.40102.40-2.48%678,736
Nov 25, 2025105.00110.00104.00105.00105.00-1.32%619,164
Nov 24, 2025106.40107.2099.50106.40106.409.15%1,154,318
Nov 20, 2025100.44101.4896.3597.4897.04-2.44%947,145
Nov 19, 202593.39100.8792.7099.9199.476.88%734,867
Nov 18, 202593.0496.4491.3993.4893.061.13%814,532
Nov 17, 202593.9196.0091.3092.4492.02-0.84%702,725
Nov 16, 202580.0995.2279.1393.2292.806.03%508,360
Nov 13, 202587.8396.3586.2687.9187.52-7.08%712,517
Nov 12, 202596.5299.8393.2294.6194.19-1.09%645,220
Nov 11, 2025102.52103.7495.0495.6595.23-5.34%768,729
Nov 10, 2025103.04106.3594.87101.04100.59-1.78%882,189
Nov 9, 2025113.48116.09102.52102.87102.41-9.69%1,210,599
Nov 6, 2025108.96117.39107.57113.91113.404.63%1,491,935
Nov 5, 2025104.87112.87104.00108.87108.383.81%1,229,194
Nov 4, 2025108.17111.65103.57104.87104.40-3.05%1,563,456
Nov 3, 2025117.48120.78106.87108.17107.69-5.97%1,260,405
Nov 2, 2025108.70265.7495.65115.04114.5330.47%3,098,968
Oct 30, 202584.2690.0083.0488.1787.785.19%306,472
Oct 29, 202583.2285.2282.2683.8383.452.12%156,026
Oct 28, 202582.2683.1381.3982.0981.720.21%144,383
Oct 27, 202585.2285.2281.7481.9181.55-3.39%153,882
Oct 26, 202583.7485.9182.7884.7884.402.10%323,468
Oct 23, 202582.2683.6580.0983.0482.673.02%252,130
Oct 22, 202581.4881.5780.0080.6180.25-0.96%100,530
Oct 21, 202583.0483.7480.1781.3981.03-0.53%127,425
Oct 20, 202579.1382.5277.9181.8381.463.41%107,909
Oct 19, 202583.9183.9178.4479.1378.78-4.11%101,350
Oct 16, 202582.8784.2680.7082.5282.15-0.42%146,852
Oct 15, 202586.7890.3582.6182.8782.50-3.93%126,318
Oct 14, 202587.7489.5783.9186.2685.88-1.68%134,553
Oct 13, 202589.5790.3587.0487.7487.35-1.85%184,365
Oct 12, 202591.3091.7489.1389.3988.99-1.72%177,699
Oct 9, 202592.1794.6190.5290.9690.55-1.60%189,263
Oct 8, 202593.2294.7892.1792.4492.02-1.12%115,841
Oct 7, 202595.7497.7493.0493.4893.06-2.36%222,870
Oct 6, 202598.6199.9194.1795.7495.31-1.70%267,983
Oct 5, 202597.0497.8396.0997.3996.961.27%205,593
Sep 30, 202595.4897.3993.9196.1795.742.79%270,976
Sep 29, 202593.8394.7092.5293.5793.150.75%146,665
Sep 28, 202595.0495.4892.4492.8792.46-1.66%123,113
Sep 25, 202596.5297.3994.0094.4494.01-1.72%164,459
Sep 24, 202597.7498.7894.4496.0995.660.45%153,361
Sep 23, 202593.6597.3991.0495.6595.233.77%212,533
Sep 22, 202593.2293.9190.7092.1791.76-1.03%167,004
Sep 21, 202595.3997.1392.7093.1392.72-1.29%145,057
Sep 18, 202598.7898.7894.0094.3593.93-3.90%235,879
Sep 17, 2025101.74103.4897.1398.1797.74-1.74%319,932
Sep 16, 202596.52102.6195.0499.9199.476.29%327,576
Sep 15, 202596.5296.5293.5794.0093.58-0.28%201,467
Sep 14, 202598.7098.7093.1394.2693.84-2.87%222,538
Sep 11, 202595.7498.4494.5297.0496.611.27%219,671
Sep 10, 202599.04100.1795.4895.8395.40-1.52%276,312
Sep 9, 202599.57101.0497.0497.3096.87-2.01%227,827
Sep 8, 2025102.44102.4498.6199.3098.86-1.89%377,748
Sep 7, 2025103.04103.04100.61101.22100.77-1.11%361,573
Sep 4, 2025104.17105.74101.91102.35101.89-0.51%492,750
Sep 3, 2025105.04105.04101.83102.87102.41-1.17%427,998
Sep 2, 2025106.78107.83103.65104.09103.62-1.40%390,513
Sep 1, 2025102.96107.57102.96105.57105.092.79%532,524
Aug 31, 2025103.65104.78102.17102.70102.24-0.34%388,858
Aug 28, 2025103.83106.09101.83103.04102.580.25%533,993
Aug 27, 2025103.48105.74101.74102.78102.32-0.67%470,570
Aug 26, 2025104.78109.48102.61103.48103.02-1.25%898,718
Aug 25, 2025108.26108.96103.48104.78104.32-2.82%838,726
Aug 24, 2025103.48111.22101.48107.83107.355.62%1,278,619
Aug 21, 202596.78102.7896.78102.09101.635.58%766,962
Aug 20, 202599.91101.1396.0996.7096.26-3.22%646,572
Aug 19, 2025103.91105.1399.6599.9199.47-3.20%724,742
Aug 18, 2025100.26105.2299.91103.22102.762.95%979,722
Aug 17, 2025101.57105.6599.30100.2699.81-0.94%808,162
Aug 14, 202597.30101.7497.30101.22100.775.34%1,171,682
Aug 13, 202591.7496.9691.3096.0995.664.74%875,259
Aug 12, 202595.0496.2691.3991.7491.33-3.12%572,948
Aug 11, 202597.9199.5793.9194.7094.27-2.59%527,747
Aug 10, 202593.8398.7093.2297.2296.784.29%832,981
Aug 7, 202597.3098.2692.0993.2292.80-2.63%492,040
Aug 6, 202591.5797.3989.7495.7495.316.07%773,858
Aug 4, 202592.9693.3089.6590.2689.86-1.61%273,149
Aug 3, 202590.8794.2690.4491.7491.332.13%388,273
Jul 31, 202590.1790.5288.7089.8389.431.37%295,839
Jul 30, 202586.0991.0486.0988.6188.212.52%301,291
Jul 29, 202589.7490.9685.6586.4486.05-3.49%238,151
Jul 28, 202590.8791.7488.9689.5789.17-0.96%235,690
Jul 27, 202591.5793.7489.3990.4490.03-0.10%320,337
Jul 24, 202592.1794.6189.5790.5290.12-0.86%315,761
Jul 23, 202593.7493.8390.4491.3090.90-0.47%409,616
Jul 22, 202593.5795.9191.2291.7491.33-1.31%465,694
Jul 21, 202596.4497.7492.4492.9692.54-1.75%548,288
Jul 20, 202595.8398.1793.9194.6194.19-0.91%610,582
Jul 17, 202592.1799.0490.4495.4895.052.52%759,785
Jul 16, 202593.9199.1392.4493.1392.722.29%943,608
Jul 15, 202583.4891.0483.4891.0490.649.98%631,402
Jul 14, 202583.7484.1781.3982.7882.41-1.04%391,956