Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 52.40
-1.50 (-2.78%)
At close: Sep 24, 2026
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |