Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 69.20
-0.30 (-0.43%)
At close: Jan 22, 2026
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 69.20 | 69.90 | 69.00 | 69.20 | 69.20 | -0.43% | 640,115 |
| Jan 21, 2026 | 69.20 | 70.10 | 69.10 | 69.50 | 69.50 | 0.72% | 935,709 |
| Jan 20, 2026 | 69.00 | 70.10 | 68.80 | 69.00 | 69.00 | - | 1,656,297 |
| Jan 19, 2026 | 70.90 | 71.10 | 68.40 | 69.00 | 69.00 | -1.57% | 1,297,111 |
| Jan 18, 2026 | 70.80 | 71.90 | 69.80 | 70.10 | 70.10 | -1.54% | 1,274,535 |
| Jan 15, 2026 | 72.00 | 72.20 | 70.90 | 71.20 | 71.20 | -0.14% | 768,030 |
| Jan 14, 2026 | 71.00 | 71.70 | 69.90 | 71.30 | 71.30 | 0.28% | 632,533 |
| Jan 13, 2026 | 73.00 | 73.00 | 70.80 | 71.10 | 71.10 | -0.14% | 1,043,064 |
| Jan 12, 2026 | 69.90 | 71.50 | 67.60 | 71.20 | 71.20 | 3.04% | 943,867 |
| Jan 11, 2026 | 71.60 | 71.60 | 68.80 | 69.10 | 69.10 | -3.49% | 891,232 |
| Jan 8, 2026 | 71.60 | 72.60 | 71.30 | 71.60 | 71.60 | 0.85% | 1,592,491 |
| Jan 7, 2026 | 71.00 | 71.70 | 67.40 | 71.00 | 71.00 | 4.26% | 1,503,856 |
| Jan 6, 2026 | 68.10 | 68.90 | 67.90 | 68.10 | 68.10 | -0.73% | 503,393 |
| Jan 5, 2026 | 66.90 | 69.40 | 66.90 | 68.60 | 68.60 | 2.69% | 964,517 |
| Jan 4, 2026 | 67.70 | 67.70 | 66.60 | 66.80 | 66.80 | -1.18% | 819,046 |
| Jan 1, 2026 | 67.60 | 68.30 | 67.40 | 67.60 | 67.60 | - | 345,597 |
| Dec 30, 2025 | 67.90 | 68.20 | 67.20 | 67.60 | 67.60 | -0.73% | 583,703 |
| Dec 29, 2025 | 67.80 | 68.40 | 66.70 | 68.10 | 68.10 | 1.79% | 791,210 |
| Dec 28, 2025 | 67.90 | 69.20 | 66.70 | 66.90 | 66.90 | -1.62% | 532,790 |
| Dec 24, 2025 | 67.10 | 68.60 | 66.50 | 68.00 | 68.00 | 1.34% | 1,048,052 |
| Dec 23, 2025 | 68.90 | 69.40 | 66.60 | 67.10 | 67.10 | -2.61% | 791,523 |
| Dec 22, 2025 | 68.00 | 70.00 | 68.00 | 68.90 | 68.90 | 1.62% | 964,546 |
| Dec 21, 2025 | 68.00 | 68.60 | 66.40 | 67.80 | 67.80 | -0.29% | 775,489 |
| Dec 18, 2025 | 68.00 | 71.00 | 66.70 | 68.00 | 68.00 | 1.95% | 1,058,077 |
| Dec 17, 2025 | 70.50 | 70.50 | 65.80 | 66.70 | 66.70 | -5.39% | 1,129,241 |
| Dec 15, 2025 | 70.50 | 73.30 | 69.50 | 70.50 | 70.50 | -2.08% | 984,995 |
| Dec 14, 2025 | 70.70 | 73.00 | 70.10 | 72.00 | 72.00 | 1.69% | 1,761,629 |
| Dec 11, 2025 | 70.80 | 71.40 | 69.50 | 70.80 | 70.80 | 0.28% | 1,156,562 |
| Dec 10, 2025 | 70.60 | 72.50 | 69.90 | 70.60 | 70.60 | -0.42% | 994,917 |
| Dec 9, 2025 | 70.90 | 71.70 | 69.90 | 70.90 | 70.90 | 1.58% | 1,001,438 |
| Dec 8, 2025 | 69.80 | 70.80 | 67.90 | 69.80 | 69.80 | 3.25% | 547,420 |
| Dec 7, 2025 | 72.80 | 72.80 | 66.90 | 67.60 | 67.60 | -5.06% | 747,538 |
| 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 |