Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 68.50
-1.10 (-1.58%)
At close: Aug 13, 2026
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 70.50 | 70.50 | 68.30 | 68.50 | 68.50 | -1.58% | 1,207,035 |
| Aug 12, 2026 | 69.60 | 70.90 | 68.90 | 69.60 | 69.60 | 1.16% | 1,886,859 |
| Aug 11, 2026 | 68.80 | 69.90 | 68.30 | 68.80 | 68.80 | 0.73% | 906,110 |
| Aug 10, 2026 | 68.30 | 69.00 | 67.80 | 68.30 | 68.30 | - | 831,933 |
| Aug 9, 2026 | 69.00 | 70.00 | 68.00 | 68.30 | 68.30 | -1.01% | 892,144 |
| Aug 6, 2026 | 70.00 | 70.40 | 68.70 | 69.00 | 69.00 | -1.43% | 969,703 |
| Aug 4, 2026 | 70.00 | 72.00 | 69.70 | 70.00 | 70.00 | -0.28% | 1,500,215 |
| Aug 3, 2026 | 70.20 | 70.60 | 68.50 | 70.20 | 70.20 | 2.18% | 1,429,567 |
| Aug 2, 2026 | 69.80 | 70.10 | 68.20 | 68.70 | 68.70 | -1.15% | 2,158,632 |
| Jul 30, 2026 | 69.50 | 70.50 | 69.20 | 69.50 | 69.50 | -0.14% | 1,287,158 |
| Jul 29, 2026 | 71.50 | 71.50 | 69.40 | 69.60 | 69.60 | -1.69% | 1,941,056 |
| Jul 28, 2026 | 70.80 | 71.50 | 70.30 | 70.80 | 70.80 | 1.43% | 1,742,717 |
| Jul 27, 2026 | 69.80 | 72.70 | 69.50 | 69.80 | 69.80 | 0.14% | 1,368,605 |
| Jul 26, 2026 | 70.70 | 71.30 | 69.50 | 69.70 | 69.70 | -1.41% | 1,891,659 |
| Jul 23, 2026 | 70.70 | 73.00 | 70.50 | 70.70 | 70.70 | -2.88% | 2,091,729 |
| Jul 22, 2026 | 72.80 | 74.00 | 72.50 | 72.80 | 72.80 | 0.14% | 2,023,613 |
| Jul 21, 2026 | 72.70 | 73.50 | 72.30 | 72.70 | 72.70 | 0.69% | 974,531 |
| Jul 20, 2026 | 72.20 | 73.70 | 71.80 | 72.20 | 72.20 | - | 1,799,609 |
| Jul 19, 2026 | 74.00 | 74.80 | 71.80 | 72.20 | 72.20 | -2.17% | 2,194,839 |
| Jul 16, 2026 | 73.80 | 75.90 | 73.50 | 73.80 | 73.80 | -1.47% | 2,617,535 |
| Jul 15, 2026 | 74.90 | 77.80 | 74.20 | 74.90 | 74.90 | -2.35% | 3,528,150 |
| Jul 14, 2026 | 76.70 | 79.80 | 75.50 | 76.70 | 76.70 | 1.32% | 9,662,043 |
| Jul 13, 2026 | 75.70 | 78.50 | 75.20 | 75.70 | 75.70 | -0.92% | 3,343,071 |
| Jul 12, 2026 | 71.10 | 77.90 | 70.90 | 76.40 | 76.40 | 7.76% | 9,282,378 |
| Jul 9, 2026 | 72.00 | 72.00 | 70.70 | 70.90 | 70.90 | -0.42% | 1,427,952 |
| Jul 8, 2026 | 72.20 | 72.50 | 71.00 | 71.20 | 71.20 | -0.56% | 1,440,629 |
| Jul 7, 2026 | 71.60 | 72.60 | 70.00 | 71.60 | 71.60 | 1.42% | 1,732,935 |
| Jul 6, 2026 | 69.40 | 71.30 | 69.40 | 70.60 | 70.60 | 1.73% | 1,411,539 |
| Jul 5, 2026 | 70.60 | 70.60 | 69.30 | 69.40 | 69.40 | -1.00% | 1,159,380 |
| Jul 2, 2026 | 70.10 | 71.40 | 70.00 | 70.10 | 70.10 | -1.13% | 1,361,564 |
| Jun 30, 2026 | 72.00 | 72.00 | 70.70 | 70.90 | 70.90 | -1.39% | 1,465,443 |
| Jun 29, 2026 | 72.80 | 73.20 | 71.60 | 71.90 | 71.90 | -0.83% | 1,448,085 |
| Jun 28, 2026 | 70.80 | 72.80 | 70.70 | 72.50 | 72.50 | 3.28% | 1,784,324 |
| Jun 25, 2026 | 70.20 | 71.00 | 68.20 | 70.20 | 70.20 | 2.33% | 1,330,933 |
| Jun 24, 2026 | 68.60 | 69.90 | 68.30 | 68.60 | 68.60 | -0.72% | 663,150 |
| Jun 23, 2026 | 68.80 | 69.30 | 67.90 | 69.10 | 69.10 | 1.47% | 620,709 |
| Jun 22, 2026 | 68.10 | 70.40 | 67.50 | 68.10 | 68.10 | -1.45% | 1,041,896 |
| Jun 21, 2026 | 71.00 | 71.40 | 68.90 | 69.10 | 69.10 | -2.40% | 1,421,464 |
| Jun 18, 2026 | 70.80 | 71.80 | 70.60 | 70.80 | 70.80 | -0.56% | 1,139,944 |
| Jun 17, 2026 | 71.70 | 72.50 | 70.80 | 71.20 | 71.20 | 0.14% | 1,335,334 |
| Jun 16, 2026 | 71.10 | 73.30 | 70.80 | 71.10 | 71.10 | -2.34% | 1,706,276 |
| Jun 15, 2026 | 72.80 | 74.50 | 72.50 | 72.80 | 72.80 | -0.14% | 2,611,840 |
| Jun 14, 2026 | 70.00 | 73.50 | 70.00 | 72.90 | 72.90 | 3.26% | 1,775,929 |
| Jun 11, 2026 | 70.60 | 73.30 | 69.80 | 70.60 | 70.60 | -2.89% | 2,620,964 |
| Jun 10, 2026 | 73.00 | 74.30 | 72.50 | 72.70 | 72.70 | -0.95% | 1,588,518 |
| Jun 9, 2026 | 73.40 | 74.30 | 72.80 | 73.40 | 73.40 | 0.55% | 1,474,078 |
| Jun 8, 2026 | 73.00 | 74.30 | 72.80 | 73.00 | 73.00 | -1.62% | 1,248,728 |
| Jun 7, 2026 | 75.30 | 76.40 | 73.90 | 74.20 | 74.20 | -1.07% | 2,398,921 |
| Jun 4, 2026 | 75.00 | 75.90 | 72.60 | 75.00 | 75.00 | 2.32% | 2,645,896 |
| Jun 3, 2026 | 73.30 | 75.00 | 72.90 | 73.30 | 73.30 | - | 2,098,928 |