LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
56.70
-0.20 (-0.35%)
At close: Sep 2, 2025

DSE:LHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202556.7057.1056.5056.7056.70-0.35%1,527,250
Sep 1, 202557.8058.0056.8056.9056.90-1.39%664,182
Aug 31, 202558.1058.5057.4057.7057.70-875,989
Aug 28, 202556.9058.2056.5057.7057.701.41%1,132,774
Aug 27, 202557.0057.1056.4056.9056.90-0.52%665,795
Aug 26, 202557.4058.3056.9057.2057.200.70%1,450,045
Aug 25, 202556.5057.1056.2056.8056.800.53%811,290
Aug 24, 202556.0057.0055.6056.5056.501.44%410,608
Aug 21, 202556.0056.0055.3055.7055.70-0.18%186,936
Aug 20, 202556.6056.7055.5055.8055.80-1.59%774,655
Aug 19, 202556.6057.0055.9056.7056.700.35%778,780
Aug 18, 202557.7057.7056.2056.5056.50-0.88%564,305
Aug 17, 202556.8057.3056.5057.0057.000.71%451,711
Aug 14, 202554.9057.0054.6056.6056.603.66%591,355
Aug 13, 202555.5056.0054.3054.6054.60-1.62%945,353
Aug 12, 202556.6056.9055.3055.5055.50-1.07%596,170
Aug 11, 202556.6057.8055.9056.1056.10-0.88%587,599
Aug 10, 202557.7057.7056.2056.6056.60-1.57%1,276,418
Aug 7, 202560.0060.1057.0057.5057.50-3.36%1,188,668
Aug 6, 202561.0062.0059.0059.5059.50-0.67%1,609,851
Aug 4, 202560.9061.6059.2059.9059.90-1.64%1,074,232
Aug 3, 202558.8062.5058.8060.9060.903.57%1,762,444
Jul 31, 202556.3059.3056.1058.8058.804.63%2,488,084
Jul 30, 202556.0056.4055.2056.2056.200.54%1,091,877
Jul 29, 202555.7056.7055.0055.9055.901.45%1,136,779
Jul 28, 202554.2056.1053.0055.1055.102.04%1,044,531
Jul 27, 202556.3056.4053.6054.0054.00-4.59%1,126,092
Jul 24, 202556.8057.8056.4056.6056.60-0.35%1,954,590
Jul 23, 202555.7057.1055.0056.8056.802.16%1,790,195
Jul 22, 202555.5056.1053.6055.6055.600.18%1,928,413
Jul 21, 202554.9057.2054.8055.5055.501.83%2,711,014
Jul 20, 202550.8055.3050.5054.5054.508.35%2,698,437
Jul 17, 202549.2050.5049.0050.3050.302.24%870,770
Jul 16, 202549.0049.3048.5049.2049.200.82%756,192
Jul 15, 202549.3049.3048.5048.8048.80-806,119
Jul 14, 202548.3049.0048.2048.8048.80-0.20%1,021,317
Jul 13, 202548.7049.4048.1048.9048.900.41%1,194,729
Jul 10, 202547.1048.9046.2048.7048.703.40%3,106,946
Jul 9, 202546.6047.2046.4047.1047.101.07%1,053,690
Jul 8, 202546.6046.8046.4046.6046.60-0.21%236,096
Jul 7, 202546.8047.1046.6046.7046.70-0.21%1,026,945
Jul 3, 202547.0047.1046.7046.8046.80-0.43%641,111
Jul 2, 202547.5047.5046.9047.0047.00-1.05%593,991
Jun 30, 202547.4047.9047.0047.5047.50-0.21%632,587
Jun 29, 202547.4047.7046.9047.6047.600.42%708,311
Jun 26, 202547.0047.4046.7047.4047.401.28%641,262
Jun 25, 202545.5047.0045.5046.8046.803.31%763,805
Jun 24, 202545.2045.6045.0045.3045.300.89%440,608
Jun 23, 202544.8045.1044.4044.9044.900.22%343,687
Jun 22, 202545.0045.0044.2044.8044.80-0.67%402,246