DSE : MONNOFABR
Monno Fabrics Limited — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 16.4 BDT (At close: Oct 29, 2026) · Market cap 1.89B
Latest research: Monno Fabrics financial analysis: finance cost 97% of operating profit, qualified audit (Oct 2026) · Monno Fabrics: FY2025 finance cost of BDT 367.3m against operating profit of BDT 379.4m; profit after tax BDT 5.1m; qualified audit with four bases
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Monno Fabrics Limited (MONNOFABR) closed at 16.4 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 | 16.7 | 16.7 | 16.3 | 16.4 | 501,934 | -1.80% |
| 2026-10-28 | 16.6 | 17 | 16.4 | 16.7 | 522,298 | +1.83% |
| 2026-10-27 | 15.8 | 16.8 | 15.5 | 16.4 | 696,940 | +3.80% |
| 2026-10-26 | 16.4 | 16.4 | 15.6 | 15.8 | 329,527 | -1.86% |
| 2026-10-25 | 16.4 | 16.9 | 16 | 16.1 | 422,512 | -1.83% |
| 2026-10-19 | 16.6 | 16.7 | 16.4 | 16.4 | 265,882 | -1.80% |
| 2026-10-17 | 17.4 | 17.4 | 16.7 | 16.7 | 291,122 | -2.34% |
| 2026-10-15 | 16.8 | 17.2 | 16.5 | 17.1 | 519,664 | +3.64% |
| 2026-10-14 | 16.9 | 16.9 | 16.3 | 16.5 | 337,766 | +0.61% |
| 2026-10-13 | 16.4 | 17.3 | 16.2 | 16.4 | 596,780 | -1.80% |
| 2026-10-12 | 16.7 | 17.8 | 16.1 | 16.7 | 665,995 | -4.57% |
| 2026-10-11 | 18.3 | 18.3 | 17.3 | 17.5 | 429,465 | -2.78% |
| 2026-10-08 | 18 | 18.4 | 17.9 | 18 | 610,610 | -0.55% |
| 2026-10-07 | 17.8 | 18.3 | 17.8 | 18.1 | 417,002 | +1.69% |
| 2026-10-06 | 18.7 | 18.8 | 17.7 | 17.8 | 497,550 | -3.26% |
| 2026-10-05 | 19.4 | 19.4 | 18.3 | 18.4 | 593,175 | -4.17% |
| 2026-10-04 | 19.8 | 19.8 | 19.1 | 19.2 | 427,782 | -2.04% |
| 2026-10-01 | 20 | 20 | 19.5 | 19.6 | 737,154 | +0.00% |
| 2026-09-30 | 19.9 | 20.3 | 19.5 | 19.6 | 507,618 | -1.01% |
| 2026-09-29 | 19.8 | 20.1 | 19.5 | 19.8 | 967,669 | +1.02% |
| 2026-09-28 | 19.6 | 19.9 | 19.5 | 19.6 | 463,776 | +0.51% |
| 2026-09-27 | 20 | 20.1 | 19.4 | 19.5 | 980,901 | -2.50% |
| 2026-09-24 | 20 | 20.9 | 19.9 | 20 | 1,196,544 | -2.44% |
| 2026-09-23 | 20.5 | 20.6 | 19 | 20.5 | 1,804,621 | +7.89% |
| 2026-09-22 | 19.6 | 19.6 | 18.9 | 19 | 937,433 | -1.55% |
| 2026-09-21 | 19.3 | 20.2 | 19.2 | 19.3 | 1,140,099 | -3.02% |
| 2026-09-20 | 19.5 | 20.1 | 19.4 | 19.9 | 935,389 | +2.58% |
| 2026-09-17 | 19 | 19.6 | 18.6 | 19.4 | 828,751 | +2.11% |
| 2026-09-16 | 19 | 19.2 | 18.6 | 19 | 723,556 | +0.53% |
| 2026-09-15 | 18.9 | 19 | 18.3 | 18.9 | 783,534 | +3.28% |
| 2026-09-14 | 19.4 | 19.6 | 18.1 | 18.3 | 890,884 | -5.67% |
| 2026-09-13 | 20.5 | 20.5 | 19.2 | 19.4 | 922,970 | -5.37% |
| 2026-09-10 | 20.5 | 21 | 20.3 | 20.5 | 663,193 | -1.44% |
| 2026-09-09 | 20.8 | 21.1 | 20.5 | 20.8 | 653,672 | +0.48% |
| 2026-09-08 | 21.5 | 21.8 | 20.6 | 20.7 | 990,520 | -2.82% |
| 2026-09-07 | 21.3 | 21.8 | 20.3 | 21.3 | 894,861 | +2.40% |
| 2026-09-06 | 21.8 | 21.8 | 20.7 | 20.8 | 989,546 | -4.59% |
| 2026-09-03 | 21.8 | 22.8 | 21.7 | 21.8 | 1,230,734 | -3.11% |
| 2026-09-02 | 21.9 | 22.9 | 21.7 | 22.5 | 1,894,601 | +3.21% |
| 2026-09-01 | 21.7 | 22.1 | 21.6 | 21.8 | 937,220 | +0.93% |
| 2026-08-31 | 21.6 | 22.2 | 21.5 | 21.6 | 1,044,245 | -1.37% |
| 2026-08-30 | 21.1 | 22.4 | 20.8 | 21.9 | 1,748,083 | +4.29% |
| 2026-08-27 | 21.5 | 21.5 | 20.9 | 21 | 824,207 | -0.94% |
| 2026-08-25 | 21.4 | 21.8 | 21 | 21.2 | 1,038,645 | -0.93% |
| 2026-08-24 | 22 | 22.1 | 21.3 | 21.4 | 887,389 | -2.28% |
| 2026-08-23 | 22.6 | 23 | 21.7 | 21.9 | 1,927,849 | -1.79% |
| 2026-08-20 | 22.4 | 22.4 | 22 | 22.3 | 936,088 | +0.90% |
| 2026-08-19 | 22.4 | 22.7 | 22 | 22.1 | 1,265,728 | -1.34% |
| 2026-08-18 | 22.6 | 23.4 | 22.2 | 22.4 | 1,560,735 | -0.44% |
| 2026-08-17 | 22.5 | 23.6 | 22 | 22.5 | 1,384,671 | -1.75% |
| 2026-08-16 | 23.4 | 23.7 | 22.8 | 22.9 | 2,222,903 | -2.14% |
| 2026-08-13 | 23.4 | 24 | 23.3 | 23.4 | 2,114,085 | -1.68% |
| 2026-08-12 | 24.3 | 24.3 | 23.6 | 23.8 | 3,055,783 | -1.24% |
| 2026-08-11 | 24.1 | 24.5 | 24 | 24.1 | 2,631,190 | +0.42% |
| 2026-08-10 | 24 | 24.2 | 23.4 | 24 | 4,500,097 | +1.69% |
| 2026-08-09 | 24.6 | 24.6 | 23.5 | 23.6 | 3,122,555 | -3.28% |
| 2026-08-06 | 24.7 | 25.3 | 24.2 | 24.4 | 6,312,362 | +0.00% |
| 2026-08-04 | 24.9 | 24.9 | 24.1 | 24.4 | 3,868,359 | -1.21% |
| 2026-08-03 | 24.7 | 25.4 | 23.5 | 24.7 | 12,934,200 | +6.01% |
| 2026-08-02 | 23.2 | 23.6 | 22.8 | 23.3 | 2,635,156 | +1.30% |
| 2026-07-30 | 23.2 | 23.2 | 22.9 | 23 | 1,471,919 | -0.43% |
| 2026-07-29 | 22.7 | 23.9 | 22.7 | 23.1 | 4,795,165 | +0.87% |
| 2026-07-28 | 22.2 | 23 | 22.2 | 22.9 | 2,147,913 | +3.62% |
| 2026-07-27 | 22.4 | 22.6 | 22.1 | 22.1 | 1,062,840 | +0.00% |
| 2026-07-26 | 22.3 | 22.6 | 22 | 22.1 | 950,721 | -1.34% |
| 2026-07-23 | 22.6 | 22.7 | 22.3 | 22.4 | 1,343,381 | -0.88% |
| 2026-07-22 | 22.6 | 23 | 22.6 | 22.6 | 1,431,995 | -0.44% |
| 2026-07-21 | 22.7 | 22.9 | 22.5 | 22.7 | 1,190,621 | +1.79% |
| 2026-07-20 | 22.3 | 22.5 | 22.1 | 22.3 | 751,786 | -0.45% |
| 2026-07-19 | 22.6 | 22.6 | 22.3 | 22.4 | 775,382 | +0.00% |
| 2026-07-16 | 22.7 | 22.7 | 22.3 | 22.4 | 1,090,704 | -0.88% |
| 2026-07-15 | 23 | 23 | 22.5 | 22.6 | 1,316,602 | -0.88% |
| 2026-07-14 | 22.8 | 23.1 | 22.7 | 22.8 | 1,965,050 | +0.00% |
| 2026-07-13 | 22.9 | 23.1 | 22.7 | 22.8 | 1,350,377 | +0.44% |
| 2026-07-12 | 22.9 | 23 | 22.6 | 22.7 | 1,558,283 | +0.00% |
| 2026-07-09 | 22.7 | 23.2 | 22.6 | 22.7 | 2,171,617 | -1.73% |
| 2026-07-08 | 23.4 | 23.5 | 23 | 23.1 | 2,097,619 | -0.43% |
| 2026-07-07 | 23.1 | 23.6 | 22.9 | 23.2 | 2,821,172 | +0.43% |
| 2026-07-06 | 23.2 | 23.4 | 22.9 | 23.1 | 2,420,998 | +0.00% |
| 2026-07-05 | 22.6 | 23.2 | 22.6 | 23.1 | 2,208,585 | +2.21% |
| 2026-07-02 | 22.6 | 22.9 | 22.5 | 22.6 | 1,170,903 | +0.00% |
| 2026-06-30 | 22.3 | 22.8 | 22.3 | 22.6 | 1,360,557 | +0.89% |
| 2026-06-29 | 22.4 | 22.8 | 22.3 | 22.4 | 1,014,806 | -0.44% |
| 2026-06-28 | 22.7 | 22.9 | 22.4 | 22.5 | 1,129,447 | -0.44% |
| 2026-06-25 | 22.6 | 22.7 | 22 | 22.6 | 1,071,348 | +2.73% |
| 2026-06-24 | 22 | 22.3 | 21.8 | 22 | 1,046,881 | +0.46% |
| 2026-06-23 | 21.2 | 22.1 | 21.2 | 21.9 | 747,160 | +0.00% |
| 2026-06-22 | 22.4 | 22.6 | 21.8 | 21.9 | 1,316,572 | -2.23% |
| 2026-06-21 | 22.9 | 23.1 | 22.2 | 22.4 | 1,948,943 | -2.18% |
| 2026-06-18 | 23.2 | 23.4 | 22.9 | 22.9 | 1,869,505 | -1.29% |
| 2026-06-17 | 23.2 | 23.7 | 23 | 23.2 | 3,810,905 | +0.87% |
| 2026-06-16 | 23 | 23.2 | 22.7 | 23 | 2,064,453 | +0.88% |
| 2026-06-15 | 22.8 | 23.1 | 22.7 | 22.8 | 2,120,289 | -0.44% |
| 2026-06-14 | 23.2 | 23.2 | 22.8 | 22.9 | 1,868,364 | +0.00% |
| 2026-06-11 | 22.9 | 23.3 | 22.8 | 22.9 | 2,997,359 | -0.87% |
| 2026-06-10 | 23.4 | 23.6 | 23 | 23.1 | 1,843,408 | +0.00% |
| 2026-06-09 | 23 | 23.4 | 22.8 | 23.1 | 2,275,781 | +0.87% |
| 2026-06-08 | 23.2 | 23.2 | 22.7 | 22.9 | 1,622,061 | -0.87% |
| 2026-06-07 | 24.3 | 24.3 | 23 | 23.1 | 3,300,493 | -2.94% |
| 2026-06-04 | 23.8 | 24.3 | 23.5 | 23.8 | 4,458,620 | -0.83% |
| 2026-06-03 | 24 | 24.3 | 23 | 24 | 5,803,476 | +3.90% |
| 2026-06-02 | 23.1 | 23.3 | 22.9 | 23.1 | 2,186,817 | +0.87% |
| 2026-06-01 | 22.9 | 23.2 | 22.8 | 22.9 | 1,392,864 | -0.43% |
| 2026-05-24 | 23.4 | 23.4 | 22.8 | 23 | 1,533,402 | +0.00% |
| 2026-05-23 | 23.4 | 23.5 | 22.9 | 23 | 1,844,999 | -0.86% |
| 2026-05-21 | 22.9 | 23.3 | 22.9 | 23.2 | 2,022,003 | +1.31% |
| 2026-05-20 | 23.3 | 23.5 | 22.9 | 22.9 | 2,236,428 | -1.29% |
| 2026-05-19 | 23.2 | 23.4 | 23 | 23.2 | 1,836,364 | +0.00% |
| 2026-05-18 | 23.7 | 23.7 | 23.1 | 23.2 | 2,497,983 | -1.69% |
| 2026-05-17 | 23.4 | 24.1 | 23.4 | 23.6 | 6,458,110 | +2.16% |
| 2026-05-14 | 23 | 23.2 | 22.8 | 23.1 | 2,183,787 | +1.76% |
| 2026-05-13 | 22.7 | 23.2 | 22.6 | 22.7 | 2,297,263 | -0.44% |
| 2026-05-12 | 23 | 23.3 | 22.7 | 22.8 | 2,935,553 | -0.87% |
| 2026-05-11 | 23.2 | 23.9 | 22.8 | 23 | 3,953,548 | -0.43% |
| 2026-05-10 | 22.8 | 23.2 | 22.5 | 23.1 | 2,651,797 | +1.32% |
| 2026-05-07 | 23.1 | 23.6 | 22.6 | 22.8 | 3,859,497 | -0.44% |
| 2026-05-06 | 22.9 | 23.2 | 22.6 | 22.9 | 2,501,476 | +0.44% |
| 2026-05-05 | 22.8 | 23.5 | 22.2 | 22.8 | 4,728,857 | +3.17% |
| 2026-05-04 | 22.2 | 22.6 | 22 | 22.1 | 1,580,351 | +0.45% |
| 2026-05-03 | 22.1 | 22.6 | 21.9 | 22 | 1,748,777 | +0.00% |