Monospool Bangladesh PLC (DSE:MONOSPOOL)
Bangladesh
· Delayed Price · Currency is BDT 97.20
-0.90 (-0.92%)
At close: Apr 28, 2026
Monospool Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.20 | 99.70 | 97.00 | 97.20 | 97.20 | -0.92% | 349,078 |
| Apr 27, 2026 | 98.10 | 102.70 | 97.50 | 98.10 | 98.10 | -1.11% | 565,572 |
| Apr 26, 2026 | 101.60 | 102.50 | 98.90 | 99.20 | 99.20 | -2.36% | 676,480 |
| Apr 23, 2026 | 104.00 | 104.90 | 101.30 | 101.60 | 101.60 | -1.74% | 591,811 |
| Apr 22, 2026 | 103.50 | 106.20 | 102.80 | 103.40 | 103.40 | 0.39% | 931,745 |
| Apr 21, 2026 | 102.60 | 105.50 | 102.50 | 103.00 | 103.00 | 1.38% | 718,778 |
| Apr 20, 2026 | 101.60 | 103.90 | 97.30 | 101.60 | 101.60 | 2.94% | 731,764 |
| Apr 19, 2026 | 102.00 | 102.70 | 98.20 | 98.70 | 98.70 | -2.47% | 651,047 |
| Apr 16, 2026 | 101.20 | 105.40 | 100.00 | 101.20 | 101.20 | -1.94% | 821,393 |
| Apr 15, 2026 | 103.20 | 107.00 | 102.00 | 103.20 | 103.20 | -0.67% | 885,242 |
| Apr 13, 2026 | 103.90 | 108.30 | 100.80 | 103.90 | 103.90 | 3.08% | 2,107,700 |
| Apr 12, 2026 | 99.60 | 101.90 | 97.00 | 100.80 | 100.80 | 1.20% | 586,400 |
| Apr 9, 2026 | 99.60 | 102.00 | 93.90 | 99.60 | 99.60 | 6.41% | 1,690,354 |
| Apr 8, 2026 | 93.60 | 95.00 | 91.50 | 93.60 | 93.60 | 4.23% | 376,909 |
| Apr 7, 2026 | 89.80 | 90.70 | 89.00 | 89.80 | 89.80 | 1.35% | 90,166 |
| Apr 6, 2026 | 88.60 | 91.00 | 88.30 | 88.60 | 88.60 | -0.45% | 138,290 |
| Apr 5, 2026 | 92.10 | 92.10 | 88.50 | 89.00 | 89.00 | -3.37% | 181,850 |
| Apr 2, 2026 | 92.10 | 94.00 | 92.00 | 92.10 | 92.10 | -0.97% | 197,289 |
| Apr 1, 2026 | 93.40 | 94.10 | 92.60 | 93.00 | 93.00 | 0.22% | 223,185 |
| Mar 31, 2026 | 95.00 | 95.90 | 92.50 | 92.80 | 92.80 | -2.62% | 240,619 |
| Mar 30, 2026 | 95.00 | 96.70 | 94.50 | 95.30 | 95.30 | 0.85% | 447,357 |
| Mar 29, 2026 | 94.40 | 95.00 | 92.50 | 94.50 | 94.50 | 0.21% | 246,613 |
| Mar 25, 2026 | 94.60 | 94.70 | 93.20 | 94.30 | 94.30 | 0.43% | 147,272 |
| Mar 24, 2026 | 93.90 | 94.40 | 90.20 | 93.90 | 93.90 | 2.07% | 204,352 |
| Mar 16, 2026 | 91.90 | 92.70 | 91.20 | 92.00 | 92.00 | 0.77% | 77,779 |
| Mar 15, 2026 | 93.40 | 93.40 | 91.20 | 91.30 | 91.30 | -2.25% | 96,503 |
| Mar 12, 2026 | 92.10 | 93.90 | 91.20 | 93.40 | 93.40 | 1.41% | 204,538 |
| Mar 11, 2026 | 90.50 | 92.60 | 89.10 | 92.10 | 92.10 | 2.11% | 183,233 |
| Mar 10, 2026 | 89.80 | 90.50 | 88.20 | 90.20 | 90.20 | 2.15% | 208,178 |
| Mar 9, 2026 | 85.00 | 88.90 | 85.00 | 88.30 | 88.30 | 2.44% | 99,232 |
| Mar 8, 2026 | 91.40 | 91.40 | 84.50 | 86.20 | 86.20 | -4.96% | 205,992 |
| Mar 5, 2026 | 90.70 | 92.80 | 89.60 | 90.70 | 90.70 | -1.63% | 177,788 |
| Mar 4, 2026 | 92.20 | 93.60 | 90.60 | 92.20 | 92.20 | 0.22% | 222,602 |
| Mar 3, 2026 | 92.00 | 97.40 | 91.50 | 92.00 | 92.00 | -4.66% | 387,195 |
| Mar 2, 2026 | 97.00 | 97.80 | 96.10 | 96.50 | 96.50 | 0.73% | 289,472 |
| Mar 1, 2026 | 98.00 | 98.00 | 91.20 | 95.80 | 95.80 | -4.30% | 284,216 |
| Feb 26, 2026 | 100.10 | 100.80 | 99.60 | 100.10 | 100.10 | 1.42% | 293,853 |
| Feb 25, 2026 | 98.70 | 99.90 | 98.10 | 98.70 | 98.70 | -0.60% | 247,067 |
| Feb 24, 2026 | 101.80 | 102.50 | 99.00 | 99.30 | 99.30 | -1.49% | 426,201 |
| Feb 23, 2026 | 99.40 | 101.10 | 98.50 | 100.80 | 100.80 | 2.86% | 317,786 |
| Feb 22, 2026 | 100.00 | 100.30 | 97.50 | 98.00 | 98.00 | -1.21% | 351,664 |
| Feb 19, 2026 | 99.20 | 102.90 | 99.00 | 99.20 | 99.20 | -2.27% | 399,862 |
| Feb 18, 2026 | 101.80 | 104.00 | 99.80 | 101.50 | 101.50 | 0.79% | 895,729 |
| Feb 17, 2026 | 102.00 | 103.10 | 99.50 | 100.70 | 100.70 | -1.18% | 709,720 |
| Feb 16, 2026 | 97.70 | 103.90 | 96.80 | 101.90 | 101.90 | 4.73% | 1,447,591 |
| Feb 15, 2026 | 97.90 | 98.50 | 96.00 | 97.30 | 97.30 | 1.78% | 510,505 |
| Feb 10, 2026 | 95.60 | 96.60 | 95.10 | 95.60 | 95.60 | 0.95% | 391,855 |
| Feb 9, 2026 | 94.70 | 95.40 | 93.70 | 94.70 | 94.70 | 1.18% | 273,875 |
| Feb 8, 2026 | 94.80 | 94.80 | 93.50 | 93.60 | 93.60 | -0.74% | 194,268 |
| Feb 5, 2026 | 94.30 | 95.90 | 94.10 | 94.30 | 94.30 | 0.32% | 332,940 |
| Feb 3, 2026 | 94.00 | 94.90 | 93.60 | 94.00 | 94.00 | 0.21% | 194,206 |
| Feb 2, 2026 | 94.20 | 94.80 | 93.60 | 93.80 | 93.80 | - | 201,802 |
| Feb 1, 2026 | 94.00 | 95.20 | 93.20 | 93.80 | 93.80 | 0.43% | 219,989 |
| Jan 29, 2026 | 95.80 | 95.80 | 93.20 | 93.40 | 93.40 | -1.58% | 176,696 |
| Jan 28, 2026 | 94.90 | 96.00 | 94.50 | 94.90 | 94.90 | 0.32% | 249,967 |
| Jan 27, 2026 | 94.60 | 96.50 | 94.40 | 94.60 | 94.60 | -0.32% | 262,496 |
| Jan 26, 2026 | 94.90 | 97.00 | 94.50 | 94.90 | 94.90 | -0.42% | 246,511 |
| Jan 25, 2026 | 95.40 | 96.90 | 93.30 | 95.30 | 95.30 | 0.95% | 390,163 |
| Jan 22, 2026 | 95.20 | 96.20 | 94.10 | 94.40 | 94.40 | -0.94% | 214,576 |
| Jan 21, 2026 | 95.30 | 96.50 | 94.80 | 95.30 | 95.30 | -0.10% | 249,481 |
| Jan 20, 2026 | 96.20 | 97.50 | 95.10 | 95.40 | 95.40 | -0.62% | 244,411 |
| Jan 19, 2026 | 94.90 | 97.50 | 94.70 | 96.00 | 96.00 | 1.37% | 315,820 |
| Jan 18, 2026 | 94.20 | 95.10 | 94.20 | 94.70 | 94.70 | 0.42% | 208,233 |
| Jan 15, 2026 | 95.20 | 95.80 | 94.00 | 94.30 | 94.30 | -0.42% | 184,836 |
| Jan 14, 2026 | 94.20 | 95.30 | 93.70 | 94.70 | 94.70 | 0.21% | 202,904 |
| Jan 13, 2026 | 95.60 | 96.50 | 94.00 | 94.50 | 94.50 | -1.05% | 235,548 |
| Jan 12, 2026 | 97.70 | 97.70 | 94.70 | 95.50 | 95.50 | - | 147,335 |
| Jan 11, 2026 | 98.30 | 98.30 | 95.00 | 95.50 | 95.50 | -2.85% | 254,258 |
| Jan 8, 2026 | 99.70 | 99.70 | 97.50 | 98.30 | 98.30 | - | 188,991 |
| Jan 7, 2026 | 98.00 | 98.80 | 97.50 | 98.30 | 98.30 | 0.92% | 168,761 |
| Jan 6, 2026 | 97.30 | 99.00 | 96.50 | 97.40 | 97.40 | -1.52% | 249,046 |
| Jan 5, 2026 | 98.90 | 103.50 | 98.30 | 98.90 | 98.90 | -3.13% | 406,005 |
| Jan 4, 2026 | 100.80 | 103.70 | 100.80 | 102.10 | 102.10 | 1.90% | 492,381 |
| Jan 1, 2026 | 94.70 | 101.10 | 94.70 | 100.20 | 100.20 | 5.81% | 459,048 |
| Dec 30, 2025 | 94.70 | 95.50 | 94.00 | 94.70 | 94.70 | 0.11% | 113,944 |
| Dec 29, 2025 | 94.50 | 95.40 | 93.60 | 94.60 | 94.60 | 0.21% | 136,802 |
| Dec 28, 2025 | 95.50 | 96.70 | 94.00 | 94.40 | 94.40 | 0.11% | 198,222 |
| Dec 24, 2025 | 94.30 | 95.40 | 93.50 | 94.30 | 94.30 | -0.21% | 161,896 |
| Dec 23, 2025 | 96.00 | 97.20 | 94.00 | 94.50 | 94.50 | -0.74% | 293,167 |
| Dec 22, 2025 | 95.20 | 95.70 | 90.80 | 95.20 | 95.20 | 4.96% | 254,578 |
| Dec 21, 2025 | 92.30 | 92.30 | 87.70 | 90.70 | 90.70 | -0.66% | 258,558 |
| Dec 18, 2025 | 94.50 | 95.00 | 90.50 | 91.30 | 91.30 | -3.39% | 245,046 |
| Dec 17, 2025 | 97.00 | 97.80 | 94.30 | 94.50 | 94.50 | -2.07% | 255,380 |
| Dec 15, 2025 | 99.00 | 99.80 | 96.10 | 96.50 | 96.50 | -2.43% | 274,698 |
| Dec 14, 2025 | 101.80 | 101.90 | 98.30 | 98.90 | 98.90 | -1.40% | 335,847 |
| Dec 11, 2025 | 100.30 | 100.80 | 98.70 | 100.30 | 100.30 | 1.42% | 267,462 |
| Dec 10, 2025 | 98.90 | 103.10 | 98.30 | 98.90 | 98.90 | -2.47% | 271,209 |
| Dec 9, 2025 | 98.80 | 101.80 | 98.70 | 101.40 | 101.40 | 4.32% | 332,461 |
| Dec 8, 2025 | 95.80 | 98.00 | 95.80 | 97.20 | 97.20 | 2.86% | 207,719 |
| Dec 7, 2025 | 96.00 | 97.80 | 93.60 | 94.50 | 94.50 | -2.17% | 179,897 |
| Dec 4, 2025 | 100.70 | 100.80 | 95.80 | 96.60 | 96.60 | -3.40% | 333,030 |
| Dec 3, 2025 | 100.00 | 103.80 | 99.70 | 100.00 | 100.00 | -2.15% | 292,492 |
| Dec 2, 2025 | 102.00 | 103.10 | 99.40 | 102.20 | 102.20 | 0.79% | 395,032 |
| Dec 1, 2025 | 105.00 | 105.20 | 100.60 | 101.40 | 101.40 | -3.15% | 430,425 |
| Nov 30, 2025 | 105.80 | 107.90 | 104.00 | 104.70 | 104.70 | 0.29% | 695,872 |
| Nov 27, 2025 | 102.50 | 106.50 | 102.50 | 104.40 | 104.40 | 1.95% | 486,717 |
| Nov 26, 2025 | 102.40 | 105.70 | 101.50 | 102.40 | 102.40 | -2.48% | 678,736 |
| Nov 25, 2025 | 105.00 | 110.00 | 104.00 | 105.00 | 105.00 | -1.32% | 619,164 |
| Nov 24, 2025 | 106.40 | 107.20 | 99.50 | 106.40 | 106.40 | 9.15% | 1,154,318 |
| Nov 20, 2025 | 100.44 | 101.48 | 96.35 | 97.48 | 97.04 | -2.44% | 947,145 |