LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh · Delayed Price · Currency is BDT 52.90
-0.20 (-0.38%)
At close: Nov 3, 2025
DSE:LHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 53.00 | 53.40 | 52.70 | 53.30 | 53.30 | 0.76% | 147,317 |
| Oct 29, 2025 | 53.00 | 53.20 | 52.50 | 52.90 | 52.90 | -0.19% | 188,145 |
| Oct 28, 2025 | 52.80 | 53.30 | 52.30 | 53.00 | 53.00 | 0.38% | 119,647 |
| Oct 27, 2025 | 53.10 | 54.00 | 52.60 | 52.80 | 52.80 | -0.75% | 198,152 |
| Oct 26, 2025 | 53.50 | 54.30 | 53.00 | 53.20 | 53.20 | -1.66% | 280,410 |
| Oct 23, 2025 | 53.60 | 54.60 | 53.20 | 54.10 | 54.10 | 1.50% | 430,659 |
| Oct 22, 2025 | 51.90 | 53.80 | 51.90 | 53.30 | 53.30 | 4.10% | 1,232,450 |
| Oct 21, 2025 | 52.00 | 52.20 | 51.00 | 51.20 | 51.20 | -0.19% | 184,128 |
| Oct 20, 2025 | 49.80 | 51.60 | 49.80 | 51.30 | 51.30 | 3.01% | 109,907 |
| Oct 19, 2025 | 52.20 | 52.20 | 49.70 | 49.80 | 49.80 | -2.92% | 476,046 |
| Oct 16, 2025 | 51.80 | 52.70 | 50.90 | 51.30 | 51.30 | - | 153,762 |
| Oct 15, 2025 | 52.10 | 52.30 | 51.10 | 51.30 | 51.30 | -1.54% | 374,078 |
| Oct 14, 2025 | 52.50 | 53.00 | 52.00 | 52.10 | 52.10 | -0.76% | 245,931 |
| Oct 13, 2025 | 52.30 | 52.70 | 52.00 | 52.50 | 52.50 | 0.57% | 405,932 |
| Oct 12, 2025 | 52.20 | 52.80 | 52.00 | 52.20 | 52.20 | -0.57% | 746,763 |
| Oct 9, 2025 | 53.00 | 53.40 | 52.30 | 52.50 | 52.50 | -0.94% | 714,137 |
| Oct 8, 2025 | 53.80 | 53.80 | 52.70 | 53.00 | 53.00 | -0.75% | 314,948 |
| Oct 7, 2025 | 54.70 | 54.70 | 53.10 | 53.40 | 53.40 | -1.84% | 624,942 |
| Oct 6, 2025 | 55.50 | 55.50 | 54.20 | 54.40 | 54.40 | -1.45% | 832,571 |
| Oct 5, 2025 | 55.70 | 55.70 | 54.90 | 55.20 | 55.20 | - | 253,784 |
| Sep 30, 2025 | 56.10 | 56.50 | 55.00 | 55.20 | 55.20 | -1.60% | 913,993 |
| Sep 29, 2025 | 56.20 | 56.50 | 55.50 | 56.10 | 56.10 | 0.36% | 629,062 |
| Sep 28, 2025 | 55.40 | 56.50 | 55.10 | 55.90 | 55.90 | 0.90% | 804,209 |
| Sep 25, 2025 | 54.50 | 55.50 | 54.50 | 55.40 | 55.40 | 2.21% | 783,878 |
| Sep 24, 2025 | 53.00 | 54.50 | 53.00 | 54.20 | 54.20 | 3.04% | 458,186 |
| Sep 23, 2025 | 53.70 | 53.70 | 52.20 | 52.60 | 52.60 | -0.38% | 363,384 |
| Sep 22, 2025 | 53.00 | 53.10 | 52.00 | 52.80 | 52.80 | 0.76% | 532,190 |
| Sep 21, 2025 | 54.00 | 54.00 | 52.10 | 52.40 | 52.40 | -2.42% | 964,867 |
| Sep 18, 2025 | 54.40 | 54.50 | 53.50 | 53.70 | 53.70 | -1.29% | 615,577 |
| Sep 17, 2025 | 55.20 | 55.20 | 54.30 | 54.40 | 54.40 | -0.37% | 272,513 |
| Sep 16, 2025 | 54.70 | 54.90 | 54.30 | 54.60 | 54.60 | 0.74% | 348,510 |
| Sep 15, 2025 | 54.00 | 54.70 | 53.80 | 54.20 | 54.20 | 0.37% | 385,477 |
| Sep 14, 2025 | 54.90 | 54.90 | 54.00 | 54.00 | 54.00 | -0.37% | 340,508 |
| Sep 11, 2025 | 55.30 | 55.30 | 53.90 | 54.20 | 54.20 | -0.37% | 1,322,501 |
| Sep 10, 2025 | 55.80 | 56.10 | 54.00 | 54.40 | 54.40 | -2.86% | 1,102,094 |
| Sep 9, 2025 | 57.80 | 58.00 | 55.70 | 56.00 | 56.00 | -2.95% | 1,013,325 |
| Sep 8, 2025 | 56.20 | 58.30 | 56.20 | 57.70 | 57.70 | 2.67% | 1,991,018 |
| Sep 7, 2025 | 55.80 | 56.50 | 54.90 | 56.20 | 56.20 | 0.72% | 1,131,430 |
| Sep 4, 2025 | 56.50 | 56.60 | 55.70 | 55.80 | 55.80 | -0.71% | 941,459 |
| Sep 3, 2025 | 57.40 | 57.40 | 55.90 | 56.20 | 56.20 | -0.88% | 1,941,743 |
| Sep 2, 2025 | 56.70 | 57.10 | 56.50 | 56.70 | 56.70 | -0.35% | 1,527,250 |
| Sep 1, 2025 | 57.80 | 58.00 | 56.80 | 56.90 | 56.90 | -1.39% | 664,182 |
| Aug 31, 2025 | 58.10 | 58.50 | 57.40 | 57.70 | 57.70 | - | 875,989 |
| Aug 28, 2025 | 56.90 | 58.20 | 56.50 | 57.70 | 57.70 | 1.41% | 1,132,774 |
| Aug 27, 2025 | 57.00 | 57.10 | 56.40 | 56.90 | 56.90 | -0.52% | 665,795 |
| Aug 26, 2025 | 57.40 | 58.30 | 56.90 | 57.20 | 57.20 | 0.70% | 1,450,045 |
| Aug 25, 2025 | 56.50 | 57.10 | 56.20 | 56.80 | 56.80 | 0.53% | 811,290 |
| Aug 24, 2025 | 56.00 | 57.00 | 55.60 | 56.50 | 56.50 | 1.44% | 410,608 |
| Aug 21, 2025 | 56.00 | 56.00 | 55.30 | 55.70 | 55.70 | -0.18% | 186,936 |
| Aug 20, 2025 | 56.60 | 56.70 | 55.50 | 55.80 | 55.80 | -1.59% | 774,655 |