DSE : MONOSPOOL
Monospool Bangladesh PLC — Price history
Converted Paper And Paperboard Products, Except Containers And Boxes · Bangladesh
Last price 100.7 BDT (At close: Oct 29, 2026) · Market cap 4.54B
Latest research: Monospool Bangladesh financial analysis: merger-led growth, 3.2x debt to equity and BDT 3bn unfinished capex (Oct 2026) · Monospool Bangladesh: the Pearl Paper merger lifted sales to BDT 1.75bn, but borrowings are 3.2x equity and interest takes 61% of operating profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Monospool Bangladesh PLC (MONOSPOOL) closed at 100.7 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 | 101.9 | 102.4 | 100.1 | 100.7 | 85,985 | -0.98% |
| 2026-10-28 | 100.1 | 102 | 99.4 | 101.7 | 106,890 | +1.90% |
| 2026-10-27 | 100.4 | 101 | 99.4 | 99.8 | 65,787 | +0.30% |
| 2026-10-26 | 100.4 | 101.8 | 99.1 | 99.5 | 96,316 | -0.90% |
| 2026-10-25 | 104 | 104.4 | 99.8 | 100.4 | 113,761 | -2.52% |
| 2026-10-19 | 104.1 | 104.5 | 102.8 | 103 | 83,401 | +0.49% |
| 2026-10-17 | 104.6 | 104.8 | 102.3 | 102.5 | 67,501 | -1.25% |
| 2026-10-15 | 103.8 | 105 | 103.2 | 103.8 | 131,130 | +0.10% |
| 2026-10-14 | 103.7 | 106 | 103.5 | 103.7 | 162,472 | -1.05% |
| 2026-10-13 | 105.7 | 107.4 | 104.6 | 104.8 | 185,456 | -0.57% |
| 2026-10-12 | 107.5 | 108.3 | 104.8 | 105.4 | 203,290 | -1.77% |
| 2026-10-11 | 105.9 | 108.9 | 105.9 | 107.3 | 273,199 | +1.71% |
| 2026-10-08 | 104.7 | 106.4 | 104.6 | 105.5 | 144,709 | +1.05% |
| 2026-10-07 | 102.6 | 105 | 102.6 | 104.4 | 134,016 | +1.75% |
| 2026-10-06 | 102.6 | 105.5 | 102.1 | 102.6 | 177,014 | -1.16% |
| 2026-10-05 | 103.8 | 106.5 | 103.5 | 103.8 | 95,475 | -0.48% |
| 2026-10-04 | 105 | 106.4 | 103.9 | 104.3 | 190,768 | -0.57% |
| 2026-10-01 | 107.2 | 107.9 | 104.7 | 104.9 | 105,849 | -1.04% |
| 2026-09-30 | 105.9 | 106.7 | 105 | 106 | 95,203 | +0.86% |
| 2026-09-29 | 107.8 | 107.8 | 104.5 | 105.1 | 76,136 | -0.66% |
| 2026-09-28 | 107.9 | 108.8 | 104.9 | 105.8 | 154,951 | -2.04% |
| 2026-09-27 | 108.6 | 110 | 107.2 | 108 | 200,320 | -0.55% |
| 2026-09-24 | 111.8 | 112.5 | 108.2 | 108.6 | 264,961 | -1.09% |
| 2026-09-23 | 109.8 | 110.8 | 105.9 | 109.8 | 443,391 | +4.57% |
| 2026-09-22 | 105.7 | 107 | 104.5 | 105 | 182,161 | +0.38% |
| 2026-09-21 | 107.5 | 107.8 | 103.2 | 104.6 | 197,839 | -2.24% |
| 2026-09-20 | 105 | 107.6 | 104.5 | 107 | 222,215 | +2.10% |
| 2026-09-17 | 104.8 | 105.1 | 101.7 | 104.8 | 156,711 | +1.65% |
| 2026-09-16 | 102.7 | 104.9 | 101.5 | 103.1 | 239,808 | +0.88% |
| 2026-09-15 | 99.3 | 103 | 97.8 | 102.2 | 158,025 | +4.61% |
| 2026-09-14 | 102.5 | 103.5 | 97.1 | 97.7 | 205,061 | -4.12% |
| 2026-09-13 | 106.7 | 106.8 | 101.2 | 101.9 | 160,564 | -4.23% |
| 2026-09-10 | 107.4 | 108.3 | 106 | 106.4 | 94,131 | +0.38% |
| 2026-09-09 | 105.3 | 107.5 | 105.3 | 106 | 91,276 | +0.66% |
| 2026-09-08 | 107.9 | 108.7 | 104.6 | 105.3 | 144,266 | -1.59% |
| 2026-09-07 | 107.5 | 107.9 | 104.7 | 107 | 202,363 | -0.28% |
| 2026-09-06 | 109.2 | 110.8 | 107.2 | 107.3 | 259,419 | -1.65% |
| 2026-09-03 | 107.3 | 109.7 | 107.1 | 109.1 | 226,866 | +1.96% |
| 2026-09-02 | 107.8 | 108.3 | 105.8 | 107 | 107,061 | +0.09% |
| 2026-09-01 | 106.8 | 107.9 | 106.4 | 106.9 | 115,069 | +1.42% |
| 2026-08-31 | 105.4 | 106.9 | 104.6 | 105.4 | 78,772 | -0.66% |
| 2026-08-30 | 108.8 | 108.8 | 105 | 106.1 | 194,122 | -1.39% |
| 2026-08-27 | 107.3 | 108.7 | 107.1 | 107.6 | 120,785 | +0.84% |
| 2026-08-25 | 106.8 | 108.8 | 106 | 106.7 | 117,141 | +0.47% |
| 2026-08-24 | 109 | 109.1 | 105.5 | 106.2 | 226,267 | -2.48% |
| 2026-08-23 | 112.7 | 112.7 | 108.5 | 108.9 | 142,278 | -2.33% |
| 2026-08-20 | 111.5 | 112.7 | 111.1 | 111.5 | 102,682 | +0.45% |
| 2026-08-19 | 111 | 113 | 110 | 111 | 195,445 | -0.27% |
| 2026-08-18 | 113.9 | 115.7 | 110.4 | 111.3 | 161,544 | -1.77% |
| 2026-08-17 | 113.3 | 116.8 | 112.5 | 113.3 | 332,862 | -2.24% |
| 2026-08-16 | 120 | 120.6 | 115.1 | 115.9 | 261,191 | -2.52% |
| 2026-08-13 | 119.4 | 120.8 | 118.6 | 118.9 | 212,094 | -0.08% |
| 2026-08-12 | 119 | 121.2 | 118.6 | 119 | 283,130 | +0.42% |
| 2026-08-11 | 118.5 | 119.2 | 117.4 | 118.5 | 230,760 | +1.20% |
| 2026-08-10 | 117.1 | 119.1 | 116.9 | 117.1 | 169,537 | -0.68% |
| 2026-08-09 | 116.9 | 119.5 | 116 | 117.9 | 327,773 | +1.38% |
| 2026-08-06 | 116.3 | 118 | 116.1 | 116.3 | 241,632 | -0.77% |
| 2026-08-04 | 117.2 | 119.6 | 116.9 | 117.2 | 387,264 | -1.43% |
| 2026-08-03 | 118.8 | 119.9 | 118.5 | 118.9 | 261,185 | +0.08% |
| 2026-08-02 | 120.1 | 120.6 | 118.2 | 118.8 | 207,767 | -0.59% |
| 2026-07-30 | 119 | 120.4 | 118.2 | 119.5 | 212,856 | +0.17% |
| 2026-07-29 | 121.1 | 121.6 | 119 | 119.3 | 316,864 | -1.24% |
| 2026-07-28 | 121.2 | 121.6 | 120.3 | 120.8 | 241,109 | +0.50% |
| 2026-07-27 | 119.5 | 121 | 119.5 | 120.2 | 257,423 | +0.84% |
| 2026-07-26 | 122 | 123.9 | 118.5 | 119.2 | 483,840 | -1.73% |
| 2026-07-23 | 122.6 | 124.9 | 121 | 121.3 | 762,084 | -0.66% |
| 2026-07-22 | 121 | 122.6 | 119.7 | 122.1 | 705,956 | +2.18% |
| 2026-07-21 | 119.1 | 121.1 | 119.1 | 119.5 | 252,512 | +0.42% |
| 2026-07-20 | 120.1 | 120.5 | 118 | 119 | 354,365 | -0.83% |
| 2026-07-19 | 122.6 | 122.7 | 119.6 | 120 | 373,375 | -1.56% |
| 2026-07-16 | 121 | 122.4 | 119.3 | 121.9 | 473,654 | +0.91% |
| 2026-07-15 | 123.1 | 123.9 | 120.4 | 120.8 | 595,871 | -1.79% |
| 2026-07-14 | 125 | 125 | 122.9 | 123 | 540,927 | -0.08% |
| 2026-07-13 | 122.1 | 124.6 | 121.3 | 123.1 | 574,882 | +1.40% |
| 2026-07-12 | 123.9 | 125.4 | 120.7 | 121.4 | 637,438 | -1.46% |
| 2026-07-09 | 121 | 123.7 | 120.6 | 123.2 | 796,825 | +2.24% |
| 2026-07-08 | 117.2 | 121.5 | 117.2 | 120.5 | 622,653 | +3.17% |
| 2026-07-07 | 116.8 | 120.5 | 116.2 | 116.8 | 659,440 | -2.26% |
| 2026-07-06 | 120.6 | 124.1 | 119 | 119.5 | 645,093 | -1.16% |
| 2026-07-05 | 119.6 | 123.4 | 119.6 | 120.9 | 620,419 | +0.25% |
| 2026-07-02 | 120.6 | 121.9 | 114.8 | 120.6 | 1,012,049 | +5.24% |
| 2026-06-30 | 112 | 116 | 112 | 114.6 | 571,266 | +0.17% |
| 2026-06-29 | 114.4 | 116.3 | 113.6 | 114.4 | 587,680 | -1.04% |
| 2026-06-28 | 115.1 | 117 | 115 | 115.6 | 718,134 | +1.14% |
| 2026-06-25 | 114.3 | 115.3 | 111.6 | 114.3 | 771,667 | +1.96% |
| 2026-06-24 | 113.3 | 115.3 | 111 | 112.1 | 871,274 | -0.88% |
| 2026-06-23 | 108.9 | 113.5 | 108.7 | 113.1 | 1,036,478 | +3.95% |
| 2026-06-22 | 108.8 | 110.6 | 106.1 | 108.8 | 621,344 | +2.16% |
| 2026-06-21 | 107.9 | 108.7 | 106 | 106.5 | 386,323 | -1.11% |
| 2026-06-18 | 107.7 | 110.9 | 107.2 | 107.7 | 439,055 | -1.46% |
| 2026-06-17 | 109.3 | 111.5 | 107.5 | 109.3 | 395,318 | +0.92% |
| 2026-06-16 | 108.3 | 110.8 | 108.1 | 108.3 | 434,217 | -0.82% |
| 2026-06-15 | 109.2 | 112.8 | 108.7 | 109.2 | 479,215 | -1.09% |
| 2026-06-14 | 112 | 113.5 | 110.1 | 110.4 | 500,785 | -0.63% |
| 2026-06-11 | 109 | 114.5 | 109 | 111.1 | 690,544 | -0.09% |
| 2026-06-10 | 114.1 | 114.3 | 110.1 | 111.2 | 964,326 | -2.54% |
| 2026-06-09 | 112.9 | 117 | 112.9 | 114.1 | 1,452,452 | +1.87% |
| 2026-06-08 | 106.1 | 114.4 | 104.7 | 112 | 1,062,424 | +4.77% |
| 2026-06-07 | 110.2 | 111.5 | 105.1 | 106.9 | 1,074,861 | -2.73% |
| 2026-06-04 | 104.6 | 111.1 | 102.8 | 109.9 | 1,869,396 | +5.77% |
| 2026-06-03 | 103.9 | 106 | 101.3 | 103.9 | 1,116,551 | +2.67% |
| 2026-06-02 | 100.2 | 101.9 | 100 | 101.2 | 497,741 | +0.20% |
| 2026-06-01 | 102.4 | 102.7 | 100.9 | 101 | 300,682 | -1.27% |
| 2026-05-24 | 103 | 103.5 | 101.9 | 102.3 | 347,932 | +0.20% |
| 2026-05-23 | 101 | 102.7 | 100.8 | 102.1 | 534,149 | +1.59% |
| 2026-05-21 | 100.5 | 101.5 | 100.1 | 100.5 | 336,144 | +0.30% |
| 2026-05-20 | 101.5 | 102.4 | 100 | 100.2 | 308,201 | -0.69% |
| 2026-05-19 | 101 | 101.9 | 100.5 | 100.9 | 298,473 | +0.40% |
| 2026-05-18 | 102.1 | 102.5 | 100 | 100.5 | 416,818 | -0.99% |
| 2026-05-17 | 102.3 | 103.9 | 101.2 | 101.5 | 551,997 | -0.59% |
| 2026-05-14 | 102.1 | 102.6 | 100.5 | 102.1 | 482,409 | +1.09% |
| 2026-05-13 | 101 | 103.6 | 100.3 | 101 | 422,544 | -1.37% |
| 2026-05-12 | 103 | 105.7 | 102 | 102.4 | 821,253 | +0.29% |
| 2026-05-11 | 99.3 | 102.8 | 99 | 102.1 | 493,687 | +3.03% |
| 2026-05-10 | 100.9 | 101 | 98.4 | 99.1 | 432,899 | -1.78% |
| 2026-05-07 | 103 | 104 | 100.3 | 100.9 | 564,927 | -1.85% |
| 2026-05-06 | 102.8 | 103.7 | 101.5 | 102.8 | 899,575 | +1.28% |
| 2026-05-05 | 99 | 102.9 | 99 | 101.5 | 819,863 | +3.05% |
| 2026-05-04 | 98.5 | 99.9 | 98.2 | 98.5 | 269,725 | +0.00% |
| 2026-05-03 | 99.2 | 99.5 | 98.2 | 98.5 | 230,301 | -0.30% |