Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 101.90
+0.60 (0.59%)
At close: Sep 4, 2025
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 101.90 | 103.80 | 101.00 | 101.90 | 101.90 | 0.59% | 2,038,941 |
| Sep 3, 2025 | 104.60 | 106.00 | 100.10 | 101.30 | 101.30 | -2.31% | 2,287,784 |
| Sep 2, 2025 | 99.50 | 104.80 | 98.00 | 103.70 | 103.70 | 4.54% | 3,842,705 |
| Sep 1, 2025 | 104.00 | 106.80 | 98.10 | 99.20 | 99.20 | -3.97% | 2,849,097 |
| Aug 31, 2025 | 96.00 | 104.10 | 95.50 | 103.30 | 103.30 | 9.08% | 3,584,637 |
| Aug 28, 2025 | 95.50 | 96.40 | 94.40 | 94.70 | 94.70 | -0.32% | 1,079,825 |
| Aug 27, 2025 | 95.20 | 96.00 | 93.80 | 95.00 | 95.00 | -0.11% | 1,371,033 |
| Aug 26, 2025 | 94.70 | 96.50 | 94.00 | 95.10 | 95.10 | 1.39% | 1,553,560 |
| Aug 25, 2025 | 90.00 | 94.00 | 90.00 | 93.80 | 93.80 | 4.22% | 1,232,199 |
| Aug 24, 2025 | 87.70 | 90.80 | 87.60 | 90.00 | 90.00 | 2.86% | 998,966 |
| Aug 21, 2025 | 87.70 | 88.10 | 85.50 | 87.50 | 87.50 | 0.92% | 579,653 |
| Aug 20, 2025 | 88.80 | 89.80 | 86.30 | 86.70 | 86.70 | -2.36% | 638,021 |
| Aug 19, 2025 | 90.20 | 91.80 | 88.00 | 88.80 | 88.80 | -1.44% | 913,464 |
| Aug 18, 2025 | 87.00 | 91.10 | 86.10 | 90.10 | 90.10 | 4.16% | 910,530 |
| Aug 17, 2025 | 88.10 | 88.40 | 86.10 | 86.50 | 86.50 | -0.92% | 470,255 |
| Aug 14, 2025 | 86.80 | 87.90 | 86.00 | 87.30 | 87.30 | 1.87% | 531,922 |
| Aug 13, 2025 | 86.40 | 86.50 | 85.00 | 85.70 | 85.70 | 0.94% | 583,120 |
| Aug 12, 2025 | 86.10 | 88.90 | 84.60 | 84.90 | 84.90 | -0.93% | 1,640,559 |
| Aug 11, 2025 | 88.00 | 89.80 | 84.80 | 85.70 | 85.70 | -1.38% | 998,383 |
| Aug 10, 2025 | 91.70 | 91.80 | 86.50 | 86.90 | 86.90 | -4.19% | 820,911 |
| Aug 7, 2025 | 92.50 | 92.70 | 90.30 | 90.70 | 90.70 | -2.05% | 432,584 |
| Aug 6, 2025 | 91.00 | 93.30 | 90.10 | 92.60 | 92.60 | 2.09% | 808,615 |
| Aug 4, 2025 | 92.40 | 92.60 | 90.00 | 90.70 | 90.70 | -0.87% | 508,999 |
| Aug 3, 2025 | 92.90 | 93.20 | 89.90 | 91.50 | 91.50 | -0.97% | 1,351,290 |
| Jul 31, 2025 | 94.70 | 95.00 | 91.70 | 92.40 | 92.40 | -2.43% | 1,507,523 |
| Jul 30, 2025 | 96.20 | 96.60 | 94.20 | 94.70 | 94.70 | -1.15% | 600,758 |
| Jul 29, 2025 | 96.00 | 96.90 | 92.80 | 95.80 | 95.80 | 0.21% | 1,350,667 |
| Jul 28, 2025 | 97.10 | 98.50 | 94.90 | 95.60 | 95.60 | -1.54% | 1,113,630 |
| Jul 27, 2025 | 93.90 | 97.90 | 93.80 | 97.10 | 97.10 | 4.07% | 1,941,112 |
| Jul 24, 2025 | 92.60 | 94.80 | 92.30 | 93.30 | 93.30 | 1.74% | 1,285,130 |
| Jul 23, 2025 | 94.60 | 94.60 | 91.00 | 91.70 | 91.70 | -2.13% | 865,150 |
| Jul 22, 2025 | 94.00 | 95.00 | 93.20 | 93.70 | 93.70 | - | 553,982 |
| Jul 21, 2025 | 94.40 | 96.10 | 92.90 | 93.70 | 93.70 | -0.74% | 671,523 |
| Jul 20, 2025 | 97.40 | 97.40 | 93.50 | 94.40 | 94.40 | -3.08% | 1,002,778 |
| Jul 17, 2025 | 95.90 | 98.40 | 95.90 | 97.40 | 97.40 | 2.10% | 1,589,002 |
| Jul 16, 2025 | 95.10 | 96.00 | 94.50 | 95.40 | 95.40 | 0.63% | 683,601 |
| Jul 15, 2025 | 96.00 | 96.00 | 94.20 | 94.80 | 94.80 | -0.21% | 718,813 |
| Jul 14, 2025 | 96.60 | 96.80 | 94.30 | 95.00 | 95.00 | -0.31% | 765,791 |
| Jul 13, 2025 | 99.00 | 100.40 | 94.80 | 95.30 | 95.30 | -4.22% | 1,739,894 |
| Jul 10, 2025 | 94.60 | 100.90 | 94.50 | 99.50 | 99.50 | 4.96% | 1,322,409 |
| Jul 9, 2025 | 95.80 | 96.70 | 94.00 | 94.80 | 94.80 | -0.94% | 1,175,511 |
| Jul 8, 2025 | 88.90 | 96.30 | 88.90 | 95.70 | 95.70 | 3.68% | 1,098,227 |
| Jul 7, 2025 | 96.50 | 96.50 | 91.80 | 92.30 | 92.30 | -4.05% | 1,114,122 |
| Jul 3, 2025 | 101.10 | 101.30 | 94.10 | 96.20 | 96.20 | -4.66% | 1,092,524 |
| Jul 2, 2025 | 98.60 | 101.70 | 97.40 | 100.90 | 100.90 | 2.33% | 1,521,834 |
| Jun 30, 2025 | 102.10 | 103.70 | 97.60 | 98.60 | 98.60 | -5.19% | 1,989,782 |
| Jun 29, 2025 | 105.00 | 107.30 | 102.50 | 104.00 | 104.00 | -1.33% | 1,651,556 |
| Jun 26, 2025 | 106.80 | 109.00 | 104.20 | 105.40 | 105.40 | -1.31% | 1,581,602 |
| Jun 25, 2025 | 109.80 | 110.30 | 106.00 | 106.80 | 106.80 | -1.57% | 2,547,771 |
| Jun 24, 2025 | 105.00 | 110.20 | 104.60 | 108.50 | 108.50 | 3.53% | 3,295,560 |