LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh · Delayed Price · Currency is BDT 59.50
-0.40 (-0.67%)
At close: Aug 6, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 60.90 | 61.60 | 59.20 | 59.90 | 59.90 | -1.64% | 1,074,232 |
| Aug 3, 2025 | 58.80 | 62.50 | 58.80 | 60.90 | 60.90 | 3.57% | 1,762,444 |
| Jul 31, 2025 | 56.30 | 59.30 | 56.10 | 58.80 | 58.80 | 4.63% | 2,488,084 |
| Jul 30, 2025 | 56.00 | 56.40 | 55.20 | 56.20 | 56.20 | 0.54% | 1,091,877 |
| Jul 29, 2025 | 55.70 | 56.70 | 55.00 | 55.90 | 55.90 | 1.45% | 1,136,779 |
| Jul 28, 2025 | 54.20 | 56.10 | 53.00 | 55.10 | 55.10 | 2.04% | 1,044,531 |
| Jul 27, 2025 | 56.30 | 56.40 | 53.60 | 54.00 | 54.00 | -4.59% | 1,126,092 |
| Jul 24, 2025 | 56.80 | 57.80 | 56.40 | 56.60 | 56.60 | -0.35% | 1,954,590 |
| Jul 23, 2025 | 55.70 | 57.10 | 55.00 | 56.80 | 56.80 | 2.16% | 1,790,195 |
| Jul 22, 2025 | 55.50 | 56.10 | 53.60 | 55.60 | 55.60 | 0.18% | 1,928,413 |
| Jul 21, 2025 | 54.90 | 57.20 | 54.80 | 55.50 | 55.50 | 1.83% | 2,711,014 |
| Jul 20, 2025 | 50.80 | 55.30 | 50.50 | 54.50 | 54.50 | 8.35% | 2,698,437 |
| Jul 17, 2025 | 49.20 | 50.50 | 49.00 | 50.30 | 50.30 | 2.24% | 870,770 |
| Jul 16, 2025 | 49.00 | 49.30 | 48.50 | 49.20 | 49.20 | 0.82% | 756,192 |
| Jul 15, 2025 | 49.30 | 49.30 | 48.50 | 48.80 | 48.80 | - | 806,119 |
| Jul 14, 2025 | 48.30 | 49.00 | 48.20 | 48.80 | 48.80 | -0.20% | 1,021,317 |
| Jul 13, 2025 | 48.70 | 49.40 | 48.10 | 48.90 | 48.90 | 0.41% | 1,194,729 |
| Jul 10, 2025 | 47.10 | 48.90 | 46.20 | 48.70 | 48.70 | 3.40% | 3,106,946 |
| Jul 9, 2025 | 46.60 | 47.20 | 46.40 | 47.10 | 47.10 | 1.07% | 1,053,690 |
| Jul 8, 2025 | 46.60 | 46.80 | 46.40 | 46.60 | 46.60 | -0.21% | 236,096 |
| Jul 7, 2025 | 46.80 | 47.10 | 46.60 | 46.70 | 46.70 | -0.21% | 1,026,945 |
| Jul 3, 2025 | 47.00 | 47.10 | 46.70 | 46.80 | 46.80 | -0.43% | 641,111 |
| Jul 2, 2025 | 47.50 | 47.50 | 46.90 | 47.00 | 47.00 | -1.05% | 593,991 |
| Jun 30, 2025 | 47.40 | 47.90 | 47.00 | 47.50 | 47.50 | -0.21% | 632,587 |
| Jun 29, 2025 | 47.40 | 47.70 | 46.90 | 47.60 | 47.60 | 0.42% | 708,311 |
| Jun 26, 2025 | 47.00 | 47.40 | 46.70 | 47.40 | 47.40 | 1.28% | 641,262 |
| Jun 25, 2025 | 45.50 | 47.00 | 45.50 | 46.80 | 46.80 | 3.31% | 763,805 |
| Jun 24, 2025 | 45.20 | 45.60 | 45.00 | 45.30 | 45.30 | 0.89% | 440,608 |
| Jun 23, 2025 | 44.80 | 45.10 | 44.40 | 44.90 | 44.90 | 0.22% | 343,687 |
| Jun 22, 2025 | 45.00 | 45.00 | 44.20 | 44.80 | 44.80 | -0.67% | 402,246 |
| Jun 19, 2025 | 45.20 | 45.60 | 44.90 | 45.10 | 45.10 | -0.22% | 315,770 |
| Jun 18, 2025 | 43.80 | 45.50 | 43.80 | 45.20 | 45.20 | 2.96% | 560,218 |
| Jun 17, 2025 | 44.80 | 45.00 | 43.80 | 43.90 | 43.90 | -1.79% | 576,779 |
| Jun 16, 2025 | 43.50 | 45.00 | 43.40 | 44.70 | 44.70 | 3.23% | 539,776 |
| Jun 15, 2025 | 43.00 | 43.50 | 43.00 | 43.30 | 43.30 | - | 257,568 |
| Jun 4, 2025 | 43.10 | 43.40 | 42.90 | 43.30 | 43.30 | 0.93% | 223,538 |
| Jun 3, 2025 | 42.90 | 43.00 | 42.70 | 42.90 | 42.90 | 0.47% | 332,649 |
| Jun 2, 2025 | 42.90 | 43.10 | 42.60 | 42.70 | 42.70 | - | 557,667 |
| Jun 1, 2025 | 42.70 | 43.00 | 42.50 | 42.70 | 42.70 | - | 343,426 |
| May 29, 2025 | 43.10 | 43.40 | 42.50 | 42.70 | 42.70 | -0.93% | 447,826 |
| May 28, 2025 | 43.70 | 43.70 | 42.50 | 43.10 | 43.10 | -1.37% | 225,271 |
| May 27, 2025 | 43.90 | 44.10 | 43.60 | 43.70 | 43.70 | -0.23% | 165,810 |
| May 26, 2025 | 44.10 | 44.10 | 43.70 | 43.80 | 43.80 | -0.23% | 187,267 |
| May 25, 2025 | 47.40 | 47.40 | 43.80 | 43.90 | 43.90 | -0.23% | 155,848 |
| May 24, 2025 | 44.00 | 44.10 | 43.90 | 44.00 | 44.00 | - | 179,819 |
| May 22, 2025 | 44.80 | 44.80 | 43.90 | 44.00 | 44.00 | -0.23% | 308,586 |
| May 21, 2025 | 44.90 | 44.90 | 43.90 | 44.10 | 44.10 | 0.23% | 255,428 |
| May 20, 2025 | 44.00 | 44.30 | 43.80 | 44.00 | 44.00 | -0.23% | 389,807 |
| May 19, 2025 | 44.50 | 44.50 | 44.00 | 44.10 | 44.10 | -0.23% | 258,647 |
| May 18, 2025 | 45.00 | 45.40 | 44.00 | 44.20 | 44.20 | -0.67% | 613,250 |