LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh · Delayed Price · Currency is BDT 52.60
-0.20 (-0.38%)
At close: Sep 23, 2025
DSE:LHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 56.60 | 57.00 | 55.90 | 56.70 | 56.70 | 0.35% | 778,780 |
| Aug 18, 2025 | 57.70 | 57.70 | 56.20 | 56.50 | 56.50 | -0.88% | 564,305 |
| Aug 17, 2025 | 56.80 | 57.30 | 56.50 | 57.00 | 57.00 | 0.71% | 451,711 |
| Aug 14, 2025 | 54.90 | 57.00 | 54.60 | 56.60 | 56.60 | 3.66% | 591,355 |
| Aug 13, 2025 | 55.50 | 56.00 | 54.30 | 54.60 | 54.60 | -1.62% | 945,353 |
| Aug 12, 2025 | 56.60 | 56.90 | 55.30 | 55.50 | 55.50 | -1.07% | 596,170 |
| Aug 11, 2025 | 56.60 | 57.80 | 55.90 | 56.10 | 56.10 | -0.88% | 587,599 |
| Aug 10, 2025 | 57.70 | 57.70 | 56.20 | 56.60 | 56.60 | -1.57% | 1,276,418 |
| Aug 7, 2025 | 60.00 | 60.10 | 57.00 | 57.50 | 57.50 | -3.36% | 1,188,668 |
| Aug 6, 2025 | 61.00 | 62.00 | 59.00 | 59.50 | 59.50 | -0.67% | 1,609,851 |
| 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 |