LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh · Delayed Price · Currency is BDT 53.80
+1.30 (2.48%)
At close: Sep 3, 2026
DSE:LHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 55.10 | 56.00 | 54.90 | 55.10 | 55.10 | - | 608,653 |
| Aug 19, 2026 | 55.10 | 56.70 | 54.70 | 55.10 | 55.10 | -1.78% | 653,136 |
| Aug 18, 2026 | 56.10 | 57.50 | 55.80 | 56.10 | 56.10 | -1.58% | 889,983 |
| Aug 17, 2026 | 57.00 | 57.40 | 56.70 | 57.00 | 57.00 | -0.70% | 488,602 |
| Aug 16, 2026 | 57.60 | 57.80 | 57.20 | 57.40 | 57.40 | -0.35% | 318,370 |
| Aug 13, 2026 | 57.60 | 58.00 | 57.20 | 57.60 | 57.60 | 0.17% | 465,694 |
| Aug 12, 2026 | 57.50 | 58.30 | 57.10 | 57.50 | 57.50 | -0.69% | 692,202 |
| Aug 11, 2026 | 57.90 | 58.10 | 56.80 | 57.90 | 57.90 | 2.30% | 809,267 |
| Aug 10, 2026 | 56.60 | 57.80 | 56.00 | 56.60 | 56.60 | -1.74% | 1,456,424 |
| Aug 9, 2026 | 58.20 | 58.30 | 57.40 | 57.60 | 57.60 | -0.86% | 618,471 |
| Aug 6, 2026 | 58.10 | 58.90 | 57.80 | 58.10 | 58.10 | -0.85% | 654,568 |
| Aug 4, 2026 | 58.60 | 58.90 | 58.00 | 58.60 | 58.60 | 0.86% | 621,629 |
| Aug 3, 2026 | 58.10 | 58.40 | 57.80 | 58.10 | 58.10 | - | 806,047 |
| Aug 2, 2026 | 59.00 | 59.00 | 58.00 | 58.10 | 58.10 | -1.02% | 1,158,247 |
| Jul 30, 2026 | 58.70 | 59.20 | 58.00 | 58.70 | 58.70 | -0.34% | 961,235 |
| Jul 29, 2026 | 58.90 | 60.10 | 58.60 | 58.90 | 58.90 | -1.17% | 1,110,241 |
| Jul 28, 2026 | 59.60 | 60.10 | 58.00 | 59.60 | 59.60 | 1.88% | 1,829,730 |
| Jul 27, 2026 | 58.50 | 59.00 | 58.30 | 58.50 | 58.50 | 0.34% | 1,206,912 |
| Jul 26, 2026 | 59.80 | 59.80 | 58.00 | 58.30 | 58.30 | -1.19% | 1,043,887 |
| Jul 23, 2026 | 59.00 | 60.20 | 58.50 | 59.00 | 59.00 | -1.67% | 1,238,964 |
| Jul 22, 2026 | 60.00 | 61.40 | 59.80 | 60.00 | 60.00 | -1.80% | 1,680,697 |
| Jul 21, 2026 | 61.10 | 61.60 | 60.10 | 61.10 | 61.10 | 0.49% | 2,070,592 |
| Jul 20, 2026 | 60.80 | 61.10 | 59.50 | 60.80 | 60.80 | 1.00% | 2,280,042 |
| Jul 19, 2026 | 61.00 | 61.00 | 59.70 | 60.20 | 60.20 | -0.82% | 2,038,750 |
| Jul 16, 2026 | 60.70 | 61.80 | 60.10 | 60.70 | 60.70 | -1.62% | 3,099,923 |
| Jul 15, 2026 | 61.70 | 62.40 | 60.20 | 61.70 | 61.70 | 2.66% | 5,480,492 |
| Jul 14, 2026 | 60.10 | 61.20 | 57.20 | 60.10 | 60.10 | 4.70% | 5,271,673 |
| Jul 13, 2026 | 57.40 | 57.90 | 56.70 | 57.40 | 57.40 | 1.59% | 3,457,196 |
| Jul 12, 2026 | 56.40 | 57.00 | 56.10 | 56.50 | 56.50 | 1.07% | 1,867,745 |
| Jul 9, 2026 | 55.90 | 56.50 | 55.40 | 55.90 | 55.90 | - | 1,177,854 |
| Jul 8, 2026 | 56.70 | 56.90 | 55.70 | 55.90 | 55.90 | -1.24% | 1,656,230 |
| Jul 7, 2026 | 56.60 | 58.00 | 56.30 | 56.60 | 56.60 | -1.39% | 2,150,542 |
| Jul 6, 2026 | 57.40 | 57.60 | 56.40 | 57.40 | 57.40 | 1.77% | 1,842,512 |
| Jul 5, 2026 | 55.50 | 56.50 | 55.40 | 56.40 | 56.40 | 1.62% | 971,474 |
| Jul 2, 2026 | 55.50 | 56.00 | 55.20 | 55.50 | 55.50 | -0.89% | 1,083,713 |
| Jun 30, 2026 | 56.00 | 56.40 | 55.30 | 56.00 | 56.00 | 1.63% | 2,280,930 |
| Jun 29, 2026 | 55.10 | 56.10 | 54.80 | 55.10 | 55.10 | -0.72% | 1,533,683 |
| Jun 28, 2026 | 55.00 | 55.90 | 54.80 | 55.50 | 55.50 | 1.28% | 1,012,589 |
| Jun 25, 2026 | 54.80 | 55.00 | 54.40 | 54.80 | 54.80 | 0.74% | 831,521 |
| Jun 24, 2026 | 54.40 | 54.90 | 54.10 | 54.40 | 54.40 | 0.18% | 551,776 |
| Jun 23, 2026 | 54.40 | 54.90 | 53.90 | 54.30 | 54.30 | 0.18% | 759,427 |