LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh · Delayed Price · Currency is BDT 50.00
+0.10 (0.20%)
At close: May 7, 2026
DSE:LHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 50.00 | 50.40 | 49.80 | 50.00 | 50.00 | 0.20% | 408,897 |
| May 6, 2026 | 49.90 | 50.40 | 49.80 | 49.90 | 49.90 | -0.20% | 280,826 |
| May 5, 2026 | 50.00 | 50.70 | 49.90 | 50.00 | 50.00 | -0.79% | 371,739 |
| May 4, 2026 | 50.50 | 50.80 | 50.20 | 50.40 | 50.40 | - | 369,716 |
| May 3, 2026 | 50.00 | 50.50 | 50.00 | 50.40 | 50.40 | 0.80% | 435,071 |
| Apr 30, 2026 | 50.00 | 50.40 | 49.80 | 50.00 | 50.00 | -0.40% | 369,176 |
| Apr 29, 2026 | 50.20 | 50.50 | 49.20 | 50.20 | 50.20 | 2.03% | 409,998 |
| Apr 28, 2026 | 49.20 | 49.50 | 48.90 | 49.20 | 49.20 | - | 391,461 |
| Apr 27, 2026 | 49.20 | 49.90 | 48.90 | 49.20 | 49.20 | -1.01% | 437,448 |
| Apr 26, 2026 | 50.00 | 50.40 | 49.50 | 49.70 | 49.70 | 0.20% | 578,876 |
| Apr 23, 2026 | 49.60 | 50.70 | 49.50 | 49.60 | 49.60 | -1.00% | 679,975 |
| Apr 22, 2026 | 50.10 | 50.30 | 49.70 | 50.10 | 50.10 | 0.80% | 380,454 |
| Apr 21, 2026 | 49.70 | 50.00 | 49.50 | 49.70 | 49.70 | -0.40% | 278,264 |
| Apr 20, 2026 | 49.90 | 50.70 | 49.80 | 49.90 | 49.90 | -1.19% | 389,249 |
| Apr 19, 2026 | 50.50 | 50.90 | 50.20 | 50.50 | 50.50 | - | 182,942 |
| Apr 16, 2026 | 50.50 | 50.90 | 50.30 | 50.50 | 50.50 | -0.20% | 404,764 |
| Apr 15, 2026 | 50.60 | 51.10 | 50.40 | 50.60 | 50.60 | -0.59% | 332,864 |
| Apr 13, 2026 | 50.90 | 51.10 | 50.30 | 50.90 | 50.90 | -0.39% | 477,599 |
| Apr 12, 2026 | 50.50 | 51.30 | 49.60 | 51.10 | 51.10 | -3.04% | 1,352,081 |
| Apr 8, 2026 | 52.00 | 52.90 | 51.90 | 52.70 | 50.50 | 2.53% | 1,437,872 |
| Apr 7, 2026 | 50.90 | 51.50 | 50.70 | 51.40 | 49.25 | 0.98% | 481,998 |
| Apr 6, 2026 | 50.60 | 51.70 | 50.60 | 50.90 | 48.78 | 0.39% | 314,519 |
| Apr 5, 2026 | 51.30 | 51.60 | 50.30 | 50.70 | 48.58 | -1.17% | 396,158 |
| Apr 2, 2026 | 52.30 | 52.60 | 50.90 | 51.30 | 49.16 | -1.91% | 1,018,343 |
| Apr 1, 2026 | 51.70 | 52.70 | 51.70 | 52.30 | 50.12 | 2.15% | 471,912 |
| Mar 31, 2026 | 52.40 | 52.60 | 50.90 | 51.20 | 49.06 | -2.29% | 918,738 |
| Mar 30, 2026 | 52.60 | 52.90 | 52.30 | 52.40 | 50.21 | -0.38% | 507,502 |
| Mar 29, 2026 | 53.00 | 53.30 | 52.40 | 52.60 | 50.40 | -0.75% | 555,948 |
| Mar 25, 2026 | 52.80 | 53.40 | 52.80 | 53.00 | 50.79 | - | 459,840 |
| Mar 24, 2026 | 53.80 | 53.80 | 52.60 | 53.00 | 50.79 | -1.85% | 737,390 |
| Mar 16, 2026 | 53.50 | 54.10 | 53.00 | 54.00 | 51.75 | 0.93% | 650,636 |
| Mar 15, 2026 | 53.90 | 54.00 | 52.90 | 53.50 | 51.27 | -0.74% | 642,992 |
| Mar 12, 2026 | 52.90 | 54.10 | 51.80 | 53.90 | 51.65 | 6.52% | 2,126,403 |
| Mar 11, 2026 | 51.50 | 51.50 | 50.00 | 50.60 | 48.49 | -0.59% | 403,854 |
| Mar 10, 2026 | 50.00 | 50.90 | 49.80 | 50.90 | 48.78 | 3.25% | 410,960 |
| Mar 9, 2026 | 48.00 | 49.60 | 48.00 | 49.30 | 47.24 | 2.07% | 656,774 |
| Mar 8, 2026 | 50.00 | 50.00 | 47.90 | 48.30 | 46.28 | -1.23% | 740,397 |
| Mar 5, 2026 | 50.40 | 51.00 | 47.80 | 48.90 | 46.86 | -2.98% | 997,715 |
| Mar 4, 2026 | 51.00 | 52.00 | 50.00 | 50.40 | 48.30 | -1.37% | 993,452 |
| Mar 3, 2026 | 53.80 | 53.90 | 50.80 | 51.10 | 48.97 | -4.84% | 1,127,925 |
| Mar 2, 2026 | 53.30 | 54.30 | 53.30 | 53.70 | 51.46 | 0.94% | 662,422 |
| Mar 1, 2026 | 54.50 | 54.50 | 51.00 | 53.20 | 50.98 | -2.39% | 660,939 |
| Feb 26, 2026 | 54.00 | 54.70 | 53.90 | 54.50 | 52.22 | 1.11% | 978,102 |
| Feb 25, 2026 | 53.50 | 54.10 | 53.00 | 53.90 | 51.65 | - | 452,419 |
| Feb 24, 2026 | 54.10 | 54.80 | 53.60 | 53.90 | 51.65 | -0.37% | 668,376 |
| Feb 23, 2026 | 53.40 | 54.40 | 53.40 | 54.10 | 51.84 | 1.31% | 445,467 |
| Feb 22, 2026 | 53.50 | 53.90 | 53.00 | 53.40 | 51.17 | -0.19% | 583,333 |
| Feb 19, 2026 | 54.40 | 54.80 | 53.20 | 53.50 | 51.27 | -1.65% | 716,729 |
| Feb 18, 2026 | 54.80 | 55.30 | 54.20 | 54.40 | 52.13 | -0.73% | 731,270 |
| Feb 17, 2026 | 55.50 | 56.10 | 54.50 | 54.80 | 52.51 | -1.26% | 1,670,955 |