DSE : MONNOCERA
Monno Ceramic Industries Limited — Price history
Pottery And Related Products · Bangladesh
Last price 70.4 BDT (At close: Oct 29, 2026) · Market cap 2.66B
Latest research: Monno Ceramic financial analysis: gas cut, finance cost 2.5x operating profit, qualified audit (Oct 2026) · Monno Ceramic Industries: a porcelain tableware maker that has run without pipeline gas since June 2023; FY2025 finance cost of BDT 147m was 2.5x operating profit, and profit came from a share sale and scrap sales
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Monno Ceramic Industries Limited (MONNOCERA) closed at 70.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 72 | 72 | 68.7 | 70.4 | 329,398 | -5.12% |
| 2026-10-28 | 70.4 | 74.8 | 70.4 | 74.2 | 166,065 | +4.80% |
| 2026-10-27 | 71.2 | 71.6 | 69.6 | 70.8 | 116,806 | -0.70% |
| 2026-10-26 | 74.2 | 74.2 | 70.9 | 71.3 | 92,237 | -3.78% |
| 2026-10-25 | 77.4 | 77.4 | 73.4 | 74.1 | 101,522 | -3.39% |
| 2026-10-19 | 77 | 78.2 | 76.4 | 76.7 | 83,352 | -1.92% |
| 2026-10-17 | 78.6 | 79.2 | 77.8 | 78.2 | 48,604 | -0.13% |
| 2026-10-15 | 77.4 | 78.8 | 77.4 | 78.3 | 134,828 | +1.16% |
| 2026-10-14 | 77.9 | 78.1 | 77.1 | 77.4 | 71,667 | -0.13% |
| 2026-10-13 | 77.5 | 79 | 77.3 | 77.5 | 86,328 | -0.39% |
| 2026-10-12 | 80 | 80 | 77.3 | 77.8 | 144,947 | -1.64% |
| 2026-10-11 | 81.9 | 81.9 | 78.8 | 79.1 | 169,625 | -1.98% |
| 2026-10-08 | 82.7 | 82.7 | 80.3 | 80.7 | 194,391 | -1.22% |
| 2026-10-07 | 81.7 | 82.8 | 81.2 | 81.7 | 96,293 | +0.86% |
| 2026-10-06 | 81 | 82.8 | 80.8 | 81 | 191,080 | -0.49% |
| 2026-10-05 | 82 | 83.9 | 81.2 | 81.4 | 141,037 | -1.81% |
| 2026-10-04 | 85.1 | 85.1 | 82.3 | 82.9 | 204,435 | -2.24% |
| 2026-10-01 | 84.8 | 85.9 | 84.1 | 84.8 | 257,540 | +0.36% |
| 2026-09-30 | 84.5 | 85.9 | 84.2 | 84.5 | 266,565 | -1.17% |
| 2026-09-29 | 85.5 | 85.8 | 83.2 | 85.5 | 306,247 | +2.89% |
| 2026-09-28 | 83.1 | 84.9 | 82.9 | 83.1 | 150,260 | -0.60% |
| 2026-09-27 | 85.5 | 85.5 | 83.2 | 83.6 | 292,410 | -2.11% |
| 2026-09-24 | 85.4 | 88.5 | 85.1 | 85.4 | 294,125 | -2.51% |
| 2026-09-23 | 83.5 | 89 | 83.3 | 87.6 | 647,029 | +6.31% |
| 2026-09-22 | 83 | 83.8 | 82.1 | 82.4 | 288,670 | +0.12% |
| 2026-09-21 | 82.3 | 84.7 | 82.1 | 82.3 | 299,968 | -2.37% |
| 2026-09-20 | 85 | 86.7 | 83.9 | 84.3 | 302,204 | -0.59% |
| 2026-09-17 | 79.5 | 85.1 | 79.2 | 84.8 | 418,899 | +5.60% |
| 2026-09-16 | 80.3 | 82 | 79.4 | 80.3 | 160,419 | +0.37% |
| 2026-09-15 | 80 | 80.5 | 78.6 | 80 | 149,301 | +2.30% |
| 2026-09-14 | 80.1 | 81 | 77 | 78.2 | 165,164 | -2.37% |
| 2026-09-13 | 82.4 | 82.5 | 79.5 | 80.1 | 164,152 | -2.91% |
| 2026-09-10 | 82.5 | 83.4 | 81.1 | 82.5 | 221,587 | +2.36% |
| 2026-09-09 | 81.2 | 81.9 | 80.2 | 80.6 | 81,863 | -0.49% |
| 2026-09-08 | 82.7 | 83.2 | 80 | 81 | 168,799 | -0.49% |
| 2026-09-07 | 81.2 | 82 | 79.3 | 81.4 | 181,239 | -0.12% |
| 2026-09-06 | 84.5 | 84.6 | 81.2 | 81.5 | 141,825 | -3.66% |
| 2026-09-03 | 86.2 | 86.4 | 84.4 | 84.6 | 126,132 | -1.05% |
| 2026-09-02 | 84.9 | 85.7 | 84.3 | 85.5 | 122,092 | +0.71% |
| 2026-09-01 | 84.9 | 85.9 | 83.8 | 84.9 | 110,219 | +1.56% |
| 2026-08-31 | 83 | 84.8 | 82.2 | 83.6 | 125,761 | -0.71% |
| 2026-08-30 | 86.2 | 86.7 | 83.9 | 84.2 | 158,427 | -2.09% |
| 2026-08-27 | 87.6 | 87.7 | 85.3 | 86 | 107,925 | -0.81% |
| 2026-08-25 | 86.5 | 87.6 | 86.1 | 86.7 | 99,124 | +0.00% |
| 2026-08-24 | 88.9 | 88.9 | 86.5 | 86.7 | 137,178 | -1.03% |
| 2026-08-23 | 90.4 | 92 | 87.1 | 87.6 | 289,022 | -1.57% |
| 2026-08-20 | 90.6 | 90.6 | 88.4 | 89 | 124,695 | -0.67% |
| 2026-08-19 | 89.9 | 91.2 | 88 | 89.6 | 156,033 | -0.22% |
| 2026-08-18 | 91.5 | 92.4 | 89.1 | 89.8 | 180,058 | -0.99% |
| 2026-08-17 | 93.7 | 93.7 | 90.2 | 90.7 | 252,939 | -2.26% |
| 2026-08-16 | 94.9 | 95.3 | 92.1 | 92.8 | 264,027 | -1.69% |
| 2026-08-13 | 94.4 | 95 | 93.9 | 94.4 | 271,195 | +0.21% |
| 2026-08-12 | 94.2 | 96.3 | 93.9 | 94.2 | 238,126 | -0.74% |
| 2026-08-11 | 94.9 | 95.4 | 94.2 | 94.9 | 212,437 | +0.64% |
| 2026-08-10 | 93.9 | 94.9 | 93.8 | 94.3 | 177,290 | +0.43% |
| 2026-08-09 | 94.3 | 95 | 93.7 | 93.9 | 222,082 | -0.32% |
| 2026-08-06 | 94.2 | 96.2 | 93.9 | 94.2 | 277,248 | -1.36% |
| 2026-08-04 | 97.8 | 97.8 | 95.2 | 95.5 | 402,253 | -1.65% |
| 2026-08-03 | 97.1 | 97.9 | 94.5 | 97.1 | 776,640 | +2.97% |
| 2026-08-02 | 94 | 94.6 | 93.6 | 94.3 | 263,368 | +0.75% |
| 2026-07-30 | 94 | 94.4 | 93 | 93.6 | 172,281 | -0.21% |
| 2026-07-29 | 95.3 | 95.7 | 93.6 | 93.8 | 240,935 | -0.21% |
| 2026-07-28 | 94 | 94.7 | 93.6 | 94 | 275,379 | +0.53% |
| 2026-07-27 | 92.7 | 94.4 | 92.7 | 93.5 | 249,708 | +0.86% |
| 2026-07-26 | 95.7 | 95.7 | 92.4 | 92.7 | 235,436 | -1.07% |
| 2026-07-23 | 94.9 | 96.4 | 93.3 | 93.7 | 222,909 | -1.26% |
| 2026-07-22 | 94.9 | 96.9 | 91.7 | 94.9 | 390,684 | -0.84% |
| 2026-07-21 | 95.7 | 97.3 | 95.3 | 95.7 | 334,196 | +0.53% |
| 2026-07-20 | 95.8 | 96.6 | 94.9 | 95.2 | 336,684 | -0.63% |
| 2026-07-19 | 97.8 | 97.8 | 95.4 | 95.8 | 374,659 | -1.14% |
| 2026-07-16 | 97.6 | 99 | 96.5 | 96.9 | 408,877 | -0.82% |
| 2026-07-15 | 99.9 | 101.3 | 97.3 | 97.7 | 639,415 | -2.10% |
| 2026-07-14 | 101 | 102.1 | 99.2 | 99.8 | 982,620 | -0.40% |
| 2026-07-13 | 100.2 | 103.3 | 99.7 | 100.2 | 1,297,777 | +0.00% |
| 2026-07-12 | 96.8 | 101.7 | 96.8 | 100.2 | 881,555 | +3.30% |
| 2026-07-09 | 97.5 | 98.4 | 96.7 | 97 | 524,240 | -0.21% |
| 2026-07-08 | 97.2 | 98.8 | 96.7 | 97.2 | 435,640 | -0.51% |
| 2026-07-07 | 97.7 | 101 | 97.5 | 97.7 | 655,519 | -1.71% |
| 2026-07-06 | 99.4 | 99.9 | 96 | 99.4 | 1,216,286 | +3.87% |
| 2026-07-05 | 97.1 | 97.6 | 95.3 | 95.7 | 580,825 | -0.93% |
| 2026-07-02 | 96.8 | 98.6 | 96.5 | 96.6 | 640,345 | +0.31% |
| 2026-06-30 | 96.3 | 97 | 95 | 96.3 | 553,843 | +1.16% |
| 2026-06-29 | 96.2 | 96.5 | 94.8 | 95.2 | 408,812 | -0.52% |
| 2026-06-28 | 97.8 | 97.8 | 95.3 | 95.7 | 411,507 | -0.62% |
| 2026-06-25 | 93 | 96.7 | 93 | 96.3 | 442,105 | +3.33% |
| 2026-06-24 | 93.2 | 94.1 | 92.7 | 93.2 | 252,174 | -0.11% |
| 2026-06-23 | 93.3 | 93.7 | 91.7 | 93.3 | 323,212 | +1.52% |
| 2026-06-22 | 93.3 | 94.1 | 91.7 | 91.9 | 319,485 | -0.97% |
| 2026-06-21 | 95.7 | 96.4 | 92 | 92.8 | 415,310 | -2.73% |
| 2026-06-18 | 95.4 | 97.7 | 95.3 | 95.4 | 381,432 | -0.52% |
| 2026-06-17 | 95.9 | 97.5 | 95.7 | 95.9 | 467,448 | +0.21% |
| 2026-06-16 | 95.7 | 98 | 95.1 | 95.7 | 752,316 | -1.44% |
| 2026-06-15 | 98.8 | 98.8 | 96.5 | 97.1 | 601,510 | -0.41% |
| 2026-06-14 | 98.3 | 99.7 | 97.2 | 97.5 | 686,684 | -1.02% |
| 2026-06-11 | 98.5 | 100.8 | 98.2 | 98.5 | 730,222 | -0.91% |
| 2026-06-10 | 99.4 | 103 | 99.1 | 99.4 | 1,223,988 | -0.40% |
| 2026-06-09 | 99.8 | 101.7 | 98.9 | 99.8 | 1,282,768 | +1.84% |
| 2026-06-08 | 98.6 | 99.5 | 97 | 98 | 938,997 | -0.61% |
| 2026-06-07 | 103.1 | 104.3 | 98.1 | 98.6 | 1,224,849 | -4.18% |
| 2026-06-04 | 102.9 | 104.6 | 97 | 102.9 | 1,979,185 | +5.00% |
| 2026-06-03 | 98 | 100.9 | 97.6 | 98 | 1,158,621 | -1.01% |
| 2026-06-02 | 99 | 102 | 98.1 | 99 | 1,340,704 | +0.51% |
| 2026-06-01 | 97.4 | 99.5 | 96.2 | 98.5 | 703,001 | +1.86% |
| 2026-05-24 | 97.1 | 99.4 | 96.4 | 96.7 | 1,020,763 | -0.21% |
| 2026-05-23 | 95.5 | 99.7 | 95.5 | 96.9 | 776,076 | +1.57% |
| 2026-05-21 | 95.8 | 97.5 | 94.9 | 95.4 | 1,067,489 | -0.42% |
| 2026-05-20 | 100 | 101 | 95.3 | 95.8 | 1,011,327 | -3.72% |
| 2026-05-19 | 96.5 | 101.9 | 96.5 | 99.5 | 1,720,574 | +3.97% |
| 2026-05-18 | 96.5 | 98.6 | 95.1 | 95.7 | 866,775 | -0.42% |
| 2026-05-17 | 97.9 | 99.9 | 95.3 | 96.1 | 1,376,265 | -1.84% |
| 2026-05-14 | 102.6 | 103.4 | 97.4 | 97.9 | 1,695,952 | -3.93% |
| 2026-05-13 | 101.9 | 105.5 | 97.6 | 101.9 | 2,353,931 | +1.80% |
| 2026-05-12 | 100.1 | 107.6 | 98.1 | 100.1 | 3,453,641 | -6.10% |
| 2026-05-11 | 107 | 110.7 | 104.8 | 106.6 | 3,374,062 | +0.38% |
| 2026-05-10 | 107.3 | 112 | 104.2 | 106.2 | 3,528,374 | -0.93% |
| 2026-05-07 | 105.1 | 111.6 | 104.4 | 107.2 | 2,908,493 | +2.88% |
| 2026-05-06 | 98 | 104.5 | 97 | 104.2 | 3,819,122 | +9.68% |
| 2026-05-05 | 95 | 95 | 87 | 95 | 2,841,912 | +9.95% |
| 2026-05-04 | 81.8 | 87 | 81.8 | 86.4 | 609,560 | +6.01% |
| 2026-05-03 | 81 | 82.9 | 80.6 | 81.5 | 162,484 | +0.62% |