LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh · Delayed Price · Currency is BDT 47.30
0.00 (0.00%)
At close: Nov 4, 2026
DSE:LHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 47.30 | 48.00 | 47.20 | 47.30 | 47.30 | - | 293,579 |
| Nov 3, 2026 | 47.60 | 48.00 | 46.80 | 47.30 | 47.30 | -1.25% | 300,089 |
| Nov 2, 2026 | 48.50 | 48.60 | 47.70 | 47.90 | 47.90 | -0.62% | 209,341 |
| Nov 1, 2026 | 48.70 | 49.20 | 47.50 | 48.20 | 48.20 | -1.03% | 374,784 |
| Oct 29, 2026 | 49.20 | 50.00 | 48.50 | 48.70 | 48.70 | -1.02% | 368,566 |
| Oct 28, 2026 | 49.40 | 49.40 | 48.90 | 49.20 | 49.20 | 0.61% | 279,999 |
| Oct 27, 2026 | 49.70 | 49.70 | 48.70 | 48.90 | 48.90 | -0.81% | 362,758 |
| Oct 26, 2026 | 49.80 | 49.90 | 49.30 | 49.30 | 49.30 | -0.60% | 236,958 |
| Oct 25, 2026 | 52.00 | 52.00 | 49.20 | 49.60 | 49.60 | -4.98% | 1,072,786 |
| Oct 19, 2026 | 52.30 | 52.50 | 52.10 | 52.20 | 52.20 | -0.38% | 236,940 |
| Oct 17, 2026 | 52.40 | 52.50 | 52.10 | 52.40 | 52.40 | 0.19% | 114,598 |
| Oct 15, 2026 | 52.30 | 52.50 | 51.90 | 52.30 | 52.30 | 0.58% | 229,144 |
| Oct 14, 2026 | 52.10 | 52.10 | 51.50 | 52.00 | 52.00 | - | 179,811 |
| Oct 13, 2026 | 52.00 | 52.30 | 52.00 | 52.00 | 52.00 | - | 255,830 |
| Oct 12, 2026 | 52.70 | 52.70 | 51.90 | 52.00 | 52.00 | -0.38% | 343,030 |
| Oct 11, 2026 | 52.20 | 52.50 | 52.10 | 52.20 | 52.20 | - | 143,149 |
| Oct 8, 2026 | 52.30 | 52.70 | 52.10 | 52.20 | 52.20 | - | 201,661 |
| Oct 7, 2026 | 52.20 | 52.40 | 51.90 | 52.20 | 52.20 | 0.19% | 245,487 |
| Oct 6, 2026 | 52.10 | 52.70 | 52.00 | 52.10 | 52.10 | -0.19% | 363,750 |
| Oct 5, 2026 | 52.40 | 52.40 | 51.80 | 52.20 | 52.20 | - | 230,152 |
| Oct 4, 2026 | 52.70 | 52.70 | 52.10 | 52.20 | 52.20 | -0.57% | 188,887 |
| Oct 1, 2026 | 52.50 | 52.80 | 52.30 | 52.50 | 52.50 | - | 333,570 |
| Sep 30, 2026 | 52.50 | 52.70 | 52.10 | 52.50 | 52.50 | 0.96% | 309,878 |
| Sep 29, 2026 | 52.30 | 52.50 | 51.80 | 52.00 | 52.00 | 0.58% | 542,176 |
| Sep 28, 2026 | 52.00 | 52.70 | 51.40 | 51.70 | 51.70 | -0.58% | 583,234 |
| Sep 27, 2026 | 54.00 | 54.10 | 51.80 | 52.00 | 52.00 | -3.70% | 1,466,949 |
| Sep 24, 2026 | 54.80 | 55.20 | 53.40 | 54.00 | 54.00 | -0.92% | 919,236 |
| Sep 23, 2026 | 53.50 | 55.00 | 53.20 | 54.50 | 54.50 | 1.87% | 809,651 |
| Sep 22, 2026 | 53.70 | 54.00 | 53.30 | 53.50 | 53.50 | -0.37% | 403,529 |
| Sep 21, 2026 | 53.70 | 54.00 | 53.40 | 53.70 | 53.70 | -0.56% | 590,555 |
| Sep 20, 2026 | 52.80 | 54.30 | 52.60 | 54.00 | 54.00 | 2.86% | 919,566 |
| Sep 17, 2026 | 51.00 | 52.90 | 50.70 | 52.50 | 52.50 | 3.14% | 545,303 |
| Sep 16, 2026 | 50.90 | 51.80 | 50.80 | 50.90 | 50.90 | -0.97% | 624,296 |
| Sep 15, 2026 | 51.00 | 51.80 | 50.50 | 51.40 | 51.40 | 1.58% | 665,813 |
| Sep 14, 2026 | 50.00 | 51.10 | 50.00 | 50.60 | 50.60 | 0.40% | 461,987 |
| Sep 13, 2026 | 51.40 | 51.40 | 50.00 | 50.40 | 50.40 | -1.37% | 655,509 |
| Sep 10, 2026 | 52.00 | 52.00 | 51.00 | 51.10 | 51.10 | -0.97% | 642,445 |
| Sep 9, 2026 | 52.60 | 52.60 | 51.40 | 51.60 | 51.60 | -0.96% | 640,843 |
| Sep 8, 2026 | 53.10 | 53.60 | 51.90 | 52.10 | 52.10 | -1.14% | 907,728 |
| Sep 7, 2026 | 52.70 | 53.30 | 52.20 | 52.70 | 52.70 | -0.94% | 879,723 |
| Sep 6, 2026 | 53.90 | 54.00 | 53.10 | 53.20 | 53.20 | -1.12% | 467,237 |
| Sep 3, 2026 | 53.80 | 54.20 | 52.70 | 53.80 | 53.80 | 2.48% | 1,044,166 |
| Sep 2, 2026 | 52.50 | 53.10 | 52.20 | 52.50 | 52.50 | 0.38% | 531,600 |
| Sep 1, 2026 | 52.30 | 53.60 | 51.80 | 52.30 | 52.30 | -1.13% | 1,509,066 |
| Aug 31, 2026 | 53.10 | 53.50 | 52.80 | 52.90 | 52.90 | - | 374,934 |
| Aug 30, 2026 | 53.80 | 53.80 | 52.80 | 52.90 | 52.90 | -0.94% | 488,550 |
| Aug 27, 2026 | 53.60 | 54.30 | 53.10 | 53.40 | 53.40 | -0.37% | 631,955 |
| Aug 25, 2026 | 53.80 | 54.20 | 53.50 | 53.60 | 53.60 | -0.37% | 646,810 |
| Aug 24, 2026 | 54.10 | 54.80 | 53.50 | 53.80 | 53.80 | -0.55% | 469,689 |
| Aug 23, 2026 | 55.30 | 55.40 | 53.20 | 54.10 | 54.10 | -1.81% | 639,794 |