Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 92.70
-2.80 (-2.93%)
At close: Nov 3, 2025
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 95.60 | 95.80 | 92.00 | 92.70 | 92.70 | -2.93% | 657,439 |
| Nov 2, 2025 | 96.20 | 96.30 | 95.10 | 95.50 | 95.50 | 0.10% | 358,385 |
| Oct 30, 2025 | 95.20 | 96.20 | 95.20 | 95.40 | 95.40 | 0.42% | 797,635 |
| Oct 29, 2025 | 95.70 | 96.40 | 94.30 | 95.00 | 95.00 | - | 483,296 |
| Oct 28, 2025 | 95.50 | 96.50 | 94.00 | 95.00 | 95.00 | -0.31% | 358,298 |
| Oct 27, 2025 | 96.30 | 96.90 | 93.10 | 95.30 | 95.30 | -0.94% | 454,624 |
| Oct 26, 2025 | 98.40 | 99.70 | 95.80 | 96.20 | 96.20 | -2.14% | 778,321 |
| Oct 23, 2025 | 96.50 | 98.90 | 96.50 | 98.30 | 98.30 | 2.29% | 865,044 |
| Oct 22, 2025 | 93.60 | 96.80 | 93.60 | 96.10 | 96.10 | 2.23% | 889,757 |
| Oct 21, 2025 | 93.00 | 95.40 | 92.80 | 94.00 | 94.00 | 1.95% | 1,036,468 |
| Oct 20, 2025 | 92.90 | 93.50 | 91.20 | 92.20 | 92.20 | 1.10% | 475,186 |
| Oct 19, 2025 | 93.90 | 94.60 | 90.50 | 91.20 | 91.20 | -2.88% | 458,373 |
| Oct 16, 2025 | 94.90 | 95.50 | 93.20 | 93.90 | 93.90 | - | 367,922 |
| Oct 15, 2025 | 97.10 | 97.80 | 93.00 | 93.90 | 93.90 | -3.30% | 379,781 |
| Oct 14, 2025 | 95.00 | 97.80 | 93.20 | 97.10 | 97.10 | 3.08% | 506,384 |
| Oct 13, 2025 | 95.10 | 96.80 | 93.80 | 94.20 | 94.20 | -0.74% | 539,099 |
| Oct 12, 2025 | 98.00 | 98.00 | 92.20 | 94.90 | 94.90 | -2.47% | 590,340 |
| Oct 9, 2025 | 100.40 | 101.20 | 96.00 | 97.30 | 97.30 | -1.62% | 727,468 |
| Oct 8, 2025 | 100.60 | 101.50 | 98.10 | 98.90 | 98.90 | -1.00% | 641,215 |
| Oct 7, 2025 | 102.70 | 104.30 | 99.50 | 99.90 | 99.90 | -2.73% | 1,458,186 |
| Oct 6, 2025 | 101.00 | 103.80 | 101.00 | 102.70 | 102.70 | 2.19% | 704,086 |
| Oct 5, 2025 | 97.90 | 103.10 | 97.90 | 100.50 | 100.50 | 3.93% | 1,638,072 |
| Sep 30, 2025 | 97.50 | 97.50 | 95.80 | 96.70 | 96.70 | 0.31% | 294,270 |
| Sep 29, 2025 | 96.60 | 97.30 | 95.00 | 96.40 | 96.40 | 0.21% | 228,428 |
| Sep 28, 2025 | 98.00 | 98.90 | 95.00 | 96.20 | 96.20 | -1.64% | 421,735 |
| Sep 25, 2025 | 98.50 | 100.00 | 97.30 | 97.80 | 97.80 | 0.10% | 596,067 |
| Sep 24, 2025 | 96.00 | 98.30 | 94.90 | 97.70 | 97.70 | 3.50% | 537,663 |
| Sep 23, 2025 | 93.90 | 95.80 | 92.10 | 94.40 | 94.40 | 1.83% | 586,708 |
| Sep 22, 2025 | 94.40 | 95.40 | 92.00 | 92.70 | 92.70 | -1.70% | 374,704 |
| Sep 21, 2025 | 99.00 | 99.50 | 92.10 | 94.30 | 94.30 | -3.97% | 1,225,578 |
| Sep 18, 2025 | 97.70 | 99.70 | 96.90 | 98.20 | 98.20 | 0.92% | 713,929 |
| Sep 17, 2025 | 97.50 | 99.70 | 94.30 | 97.30 | 97.30 | -1.12% | 1,450,751 |
| Sep 16, 2025 | 102.00 | 102.00 | 96.00 | 98.40 | 98.40 | -3.15% | 1,894,057 |
| Sep 15, 2025 | 104.00 | 104.50 | 100.60 | 101.60 | 101.60 | -2.03% | 747,059 |
| Sep 14, 2025 | 103.00 | 105.90 | 103.00 | 103.70 | 103.70 | 1.17% | 1,163,878 |
| Sep 11, 2025 | 103.80 | 104.70 | 101.50 | 102.50 | 102.50 | -0.49% | 735,344 |
| Sep 10, 2025 | 103.20 | 104.60 | 102.10 | 103.00 | 103.00 | 0.19% | 1,162,548 |
| Sep 9, 2025 | 107.40 | 107.70 | 101.70 | 102.80 | 102.80 | -3.38% | 1,369,695 |
| Sep 8, 2025 | 104.00 | 108.80 | 104.00 | 106.40 | 106.40 | 2.31% | 1,913,966 |
| Sep 7, 2025 | 103.40 | 104.80 | 101.30 | 104.00 | 104.00 | 2.06% | 2,154,616 |
| Sep 4, 2025 | 102.00 | 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 |