Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 49.40
+1.00 (2.07%)
At close: Oct 15, 2026
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 48.00 | 48.90 | 48.00 | 48.40 | 48.40 | 0.21% | 283,532 |
| Oct 13, 2026 | 48.30 | 49.70 | 48.00 | 48.30 | 48.30 | -1.63% | 537,054 |
| Oct 12, 2026 | 49.10 | 50.50 | 49.00 | 49.10 | 49.10 | -1.60% | 614,198 |
| Oct 11, 2026 | 49.60 | 50.80 | 48.50 | 49.90 | 49.90 | 2.04% | 956,552 |
| Oct 8, 2026 | 49.80 | 50.00 | 48.80 | 48.90 | 48.90 | -1.41% | 598,283 |
| Oct 7, 2026 | 50.00 | 50.70 | 49.30 | 49.60 | 49.60 | -0.80% | 614,676 |
| Oct 6, 2026 | 47.70 | 50.90 | 47.60 | 50.00 | 50.00 | 4.82% | 1,283,048 |
| Oct 5, 2026 | 49.50 | 50.10 | 47.50 | 47.70 | 47.70 | -3.44% | 745,568 |
| Oct 4, 2026 | 51.50 | 51.50 | 49.20 | 49.40 | 49.40 | -3.33% | 755,842 |
| Oct 1, 2026 | 51.10 | 52.10 | 51.00 | 51.10 | 51.10 | -0.97% | 713,049 |
| Sep 30, 2026 | 51.60 | 52.30 | 51.40 | 51.60 | 51.60 | 0.58% | 954,563 |
| Sep 29, 2026 | 51.30 | 52.80 | 51.20 | 51.30 | 51.30 | -1.16% | 814,771 |
| Sep 28, 2026 | 51.90 | 52.70 | 51.20 | 51.90 | 51.90 | 1.57% | 1,320,961 |
| Sep 27, 2026 | 53.00 | 53.00 | 50.90 | 51.10 | 51.10 | -2.48% | 1,262,313 |
| Sep 24, 2026 | 54.40 | 54.40 | 52.10 | 52.40 | 52.40 | -2.78% | 2,032,155 |
| Sep 23, 2026 | 53.90 | 55.80 | 53.60 | 53.90 | 53.90 | -1.46% | 1,984,054 |
| Sep 22, 2026 | 53.50 | 56.50 | 52.80 | 54.70 | 54.70 | 3.21% | 2,966,108 |
| Sep 21, 2026 | 54.70 | 54.90 | 52.80 | 53.00 | 53.00 | -3.11% | 2,665,864 |
| Sep 20, 2026 | 51.80 | 54.90 | 50.70 | 54.70 | 54.70 | 8.75% | 3,198,986 |
| Sep 17, 2026 | 45.80 | 50.30 | 45.40 | 50.30 | 50.30 | 9.83% | 2,502,997 |
| Sep 16, 2026 | 45.80 | 46.50 | 44.10 | 45.80 | 45.80 | 3.15% | 1,427,584 |
| Sep 15, 2026 | 43.00 | 44.50 | 42.90 | 44.40 | 44.40 | 4.47% | 1,249,569 |
| Sep 14, 2026 | 43.90 | 44.50 | 42.20 | 42.50 | 42.50 | -3.19% | 743,743 |
| Sep 13, 2026 | 45.90 | 45.90 | 43.70 | 43.90 | 43.90 | -4.15% | 1,033,566 |
| Sep 10, 2026 | 45.80 | 46.90 | 45.60 | 45.80 | 45.80 | -1.08% | 608,215 |
| Sep 9, 2026 | 46.20 | 46.70 | 44.70 | 46.30 | 46.30 | 0.22% | 1,259,565 |
| Sep 8, 2026 | 46.20 | 48.50 | 45.70 | 46.20 | 46.20 | -1.70% | 1,706,800 |
| Sep 7, 2026 | 47.00 | 48.10 | 43.50 | 47.00 | 47.00 | 4.21% | 2,035,565 |
| Sep 6, 2026 | 48.20 | 48.20 | 44.80 | 45.10 | 45.10 | -6.43% | 1,981,671 |
| Sep 3, 2026 | 48.20 | 52.60 | 47.90 | 48.20 | 48.20 | -7.13% | 3,449,837 |
| Sep 2, 2026 | 54.20 | 54.20 | 51.40 | 51.90 | 51.90 | -3.71% | 2,084,654 |
| Sep 1, 2026 | 53.90 | 55.60 | 53.00 | 53.90 | 53.90 | 2.67% | 1,717,944 |
| Aug 31, 2026 | 52.50 | 54.30 | 50.90 | 52.50 | 52.50 | -2.05% | 1,748,903 |
| Aug 30, 2026 | 58.90 | 58.90 | 52.50 | 53.60 | 53.60 | -6.29% | 2,232,801 |
| Aug 27, 2026 | 61.50 | 62.30 | 56.00 | 57.20 | 57.20 | -6.38% | 2,037,923 |
| Aug 25, 2026 | 61.10 | 64.20 | 60.70 | 61.10 | 61.10 | -3.78% | 1,369,526 |
| Aug 24, 2026 | 65.20 | 65.50 | 63.30 | 63.50 | 63.50 | -2.16% | 714,479 |
| Aug 23, 2026 | 64.10 | 66.40 | 63.10 | 64.90 | 64.90 | 1.72% | 2,017,683 |
| Aug 20, 2026 | 63.80 | 65.50 | 63.20 | 63.80 | 63.80 | -1.54% | 897,315 |
| Aug 19, 2026 | 64.80 | 65.70 | 64.00 | 64.80 | 64.80 | 0.47% | 788,239 |
| Aug 18, 2026 | 64.50 | 67.50 | 64.00 | 64.50 | 64.50 | -2.57% | 1,140,086 |
| Aug 17, 2026 | 67.60 | 67.80 | 66.00 | 66.20 | 66.20 | -2.07% | 1,256,108 |
| Aug 16, 2026 | 68.60 | 68.90 | 67.20 | 67.60 | 67.60 | -1.31% | 1,419,712 |
| 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 |