Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 71.20
-1.90 (-2.60%)
At close: Dec 4, 2025
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.50 | 72.50 | 69.40 | 71.20 | 71.20 | -2.60% | 1,450,341 |
| Dec 3, 2025 | 74.00 | 75.50 | 71.50 | 73.10 | 73.10 | 0.14% | 1,391,199 |
| Dec 2, 2025 | 67.00 | 73.10 | 66.70 | 73.00 | 73.00 | 9.77% | 1,393,579 |
| Dec 1, 2025 | 71.40 | 71.90 | 65.40 | 66.50 | 66.50 | -6.47% | 657,200 |
| Nov 30, 2025 | 75.00 | 76.20 | 70.20 | 71.10 | 71.10 | -5.07% | 604,301 |
| Nov 27, 2025 | 76.90 | 76.90 | 70.10 | 74.90 | 74.90 | -2.85% | 925,113 |
| Nov 26, 2025 | 80.40 | 80.40 | 76.20 | 77.10 | 77.10 | -4.10% | 707,567 |
| Nov 25, 2025 | 80.40 | 82.50 | 78.10 | 80.40 | 80.40 | -1.71% | 1,598,472 |
| Nov 24, 2025 | 81.80 | 83.00 | 78.80 | 81.80 | 81.80 | 4.07% | 1,319,990 |
| Nov 23, 2025 | 77.50 | 80.20 | 75.00 | 78.60 | 78.60 | 0.51% | 1,467,360 |
| Nov 20, 2025 | 78.20 | 83.40 | 77.00 | 78.20 | 78.20 | -5.33% | 1,170,865 |
| Nov 19, 2025 | 78.00 | 84.00 | 76.20 | 82.60 | 82.60 | 6.58% | 1,424,079 |
| Nov 18, 2025 | 72.50 | 79.30 | 69.60 | 77.50 | 77.50 | 7.49% | 1,998,358 |
| Nov 17, 2025 | 68.90 | 72.30 | 65.20 | 72.10 | 72.10 | 9.57% | 1,159,193 |
| Nov 16, 2025 | 68.50 | 68.50 | 62.50 | 65.80 | 65.80 | -5.19% | 2,319,313 |
| Nov 13, 2025 | 78.50 | 78.50 | 69.40 | 69.40 | 69.40 | -9.99% | 941,994 |
| Nov 12, 2025 | 83.70 | 84.50 | 74.70 | 77.10 | 77.10 | -5.86% | 578,035 |
| Nov 11, 2025 | 86.80 | 86.80 | 81.00 | 81.90 | 81.90 | -4.10% | 459,412 |
| Nov 10, 2025 | 90.30 | 90.50 | 83.20 | 85.40 | 85.40 | -5.22% | 580,440 |
| Nov 9, 2025 | 90.20 | 91.50 | 88.10 | 90.10 | 90.10 | -0.10% | 710,536 |
| Nov 5, 2025 | 88.76 | 92.00 | 87.81 | 90.19 | 89.14 | 2.82% | 777,547 |
| Nov 4, 2025 | 88.95 | 89.24 | 87.14 | 87.71 | 86.70 | -0.65% | 326,610 |
| Nov 3, 2025 | 91.05 | 91.24 | 87.62 | 88.29 | 87.26 | -2.93% | 690,310 |
| Nov 2, 2025 | 91.62 | 91.71 | 90.57 | 90.95 | 89.90 | 0.10% | 376,304 |
| Oct 30, 2025 | 90.67 | 91.62 | 90.67 | 90.86 | 89.80 | 0.42% | 837,516 |
| Oct 29, 2025 | 91.14 | 91.81 | 89.81 | 90.48 | 89.43 | - | 507,460 |
| Oct 28, 2025 | 90.95 | 91.91 | 89.52 | 90.48 | 89.43 | -0.32% | 376,212 |
| Oct 27, 2025 | 91.71 | 92.29 | 88.67 | 90.76 | 89.71 | -0.94% | 477,355 |
| Oct 26, 2025 | 93.71 | 94.95 | 91.24 | 91.62 | 90.55 | -2.14% | 817,237 |
| Oct 23, 2025 | 91.91 | 94.19 | 91.91 | 93.62 | 92.53 | 2.29% | 908,296 |
| Oct 22, 2025 | 89.14 | 92.19 | 89.14 | 91.52 | 90.46 | 2.23% | 934,244 |
| Oct 21, 2025 | 88.57 | 90.86 | 88.38 | 89.52 | 88.48 | 1.95% | 1,088,291 |
| Oct 20, 2025 | 88.48 | 89.05 | 86.86 | 87.81 | 86.79 | 1.10% | 498,945 |
| Oct 19, 2025 | 89.43 | 90.10 | 86.19 | 86.86 | 85.85 | -2.88% | 481,291 |
| Oct 16, 2025 | 90.38 | 90.95 | 88.76 | 89.43 | 88.39 | - | 386,318 |
| Oct 15, 2025 | 92.48 | 93.14 | 88.57 | 89.43 | 88.39 | -3.29% | 398,770 |
| Oct 14, 2025 | 90.48 | 93.14 | 88.76 | 92.48 | 91.40 | 3.08% | 531,703 |
| Oct 13, 2025 | 90.57 | 92.19 | 89.33 | 89.71 | 88.67 | -0.74% | 566,053 |
| Oct 12, 2025 | 93.33 | 93.33 | 87.81 | 90.38 | 89.33 | -2.47% | 619,857 |
| Oct 9, 2025 | 95.62 | 96.38 | 91.43 | 92.67 | 91.59 | -1.62% | 763,841 |
| Oct 8, 2025 | 95.81 | 96.67 | 93.43 | 94.19 | 93.10 | -1.00% | 673,275 |
| Oct 7, 2025 | 97.81 | 99.33 | 94.76 | 95.14 | 94.04 | -2.73% | 1,531,095 |
| Oct 6, 2025 | 96.19 | 98.86 | 96.19 | 97.81 | 96.67 | 2.19% | 739,290 |
| Oct 5, 2025 | 93.24 | 98.19 | 93.24 | 95.71 | 94.60 | 3.93% | 1,719,975 |
| Sep 30, 2025 | 92.86 | 92.86 | 91.24 | 92.10 | 91.03 | 0.31% | 308,983 |
| Sep 29, 2025 | 92.00 | 92.67 | 90.48 | 91.81 | 90.74 | 0.21% | 239,849 |
| Sep 28, 2025 | 93.33 | 94.19 | 90.48 | 91.62 | 90.55 | -1.64% | 442,821 |
| Sep 25, 2025 | 93.81 | 95.24 | 92.67 | 93.14 | 92.06 | 0.10% | 625,870 |
| Sep 24, 2025 | 91.43 | 93.62 | 90.38 | 93.05 | 91.97 | 3.50% | 564,546 |
| Sep 23, 2025 | 89.43 | 91.24 | 87.71 | 89.91 | 88.86 | 1.83% | 616,043 |