Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 80.20
-1.60 (-1.96%)
At close: May 6, 2026
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 80.20 | 82.50 | 79.70 | 80.20 | 80.20 | -1.96% | 2,436,867 |
| May 5, 2026 | 83.40 | 84.80 | 80.80 | 81.80 | 81.80 | -1.68% | 1,767,896 |
| May 4, 2026 | 84.60 | 86.60 | 82.80 | 83.20 | 83.20 | -1.07% | 2,584,741 |
| May 3, 2026 | 86.00 | 86.00 | 82.50 | 84.10 | 84.10 | -0.71% | 2,936,099 |
| Apr 30, 2026 | 86.90 | 87.70 | 84.00 | 84.70 | 84.70 | -1.97% | 1,819,803 |
| Apr 29, 2026 | 88.60 | 89.50 | 85.00 | 86.40 | 86.40 | -2.04% | 2,746,600 |
| Apr 28, 2026 | 88.20 | 89.50 | 84.80 | 88.20 | 88.20 | 3.40% | 3,006,453 |
| Apr 27, 2026 | 86.50 | 88.00 | 84.90 | 85.30 | 85.30 | -1.27% | 3,660,624 |
| Apr 26, 2026 | 85.00 | 89.50 | 84.90 | 86.40 | 86.40 | 2.61% | 2,455,730 |
| Apr 23, 2026 | 78.90 | 85.30 | 78.10 | 84.20 | 84.20 | 6.85% | 3,613,387 |
| Apr 22, 2026 | 80.00 | 81.70 | 78.20 | 78.80 | 78.80 | -1.50% | 2,161,628 |
| Apr 21, 2026 | 78.00 | 81.20 | 77.30 | 80.00 | 80.00 | 3.36% | 2,187,279 |
| Apr 20, 2026 | 74.40 | 77.90 | 73.50 | 77.40 | 77.40 | 5.45% | 2,151,247 |
| Apr 19, 2026 | 75.30 | 75.50 | 73.00 | 73.40 | 73.40 | -1.87% | 1,324,374 |
| Apr 16, 2026 | 74.80 | 76.20 | 74.10 | 74.80 | 74.80 | 0.40% | 1,167,157 |
| Apr 15, 2026 | 76.50 | 77.40 | 74.10 | 74.50 | 74.50 | -1.84% | 2,583,768 |
| Apr 13, 2026 | 75.90 | 79.00 | 75.40 | 75.90 | 75.90 | -3.44% | 1,935,908 |
| Apr 12, 2026 | 78.30 | 80.30 | 78.00 | 78.60 | 78.60 | 0.38% | 2,917,577 |
| Apr 9, 2026 | 77.00 | 80.00 | 74.80 | 78.30 | 78.30 | 1.42% | 3,180,918 |
| Apr 8, 2026 | 77.20 | 79.90 | 76.30 | 77.20 | 77.20 | 3.07% | 2,789,755 |
| Apr 7, 2026 | 68.40 | 74.90 | 68.20 | 74.90 | 74.90 | 9.99% | 4,247,278 |
| Apr 6, 2026 | 64.30 | 68.80 | 64.20 | 68.10 | 68.10 | 5.26% | 1,406,567 |
| Apr 5, 2026 | 67.60 | 67.70 | 64.30 | 64.70 | 64.70 | -4.43% | 820,878 |
| Apr 2, 2026 | 67.70 | 68.80 | 67.60 | 67.70 | 67.70 | -1.46% | 1,077,312 |
| Apr 1, 2026 | 69.10 | 69.60 | 68.30 | 68.70 | 68.70 | - | 1,096,610 |
| Mar 31, 2026 | 67.60 | 69.40 | 66.90 | 68.70 | 68.70 | 1.48% | 1,405,417 |
| Mar 30, 2026 | 67.70 | 69.20 | 67.40 | 67.70 | 67.70 | -1.46% | 983,788 |
| Mar 29, 2026 | 70.90 | 70.90 | 67.70 | 68.70 | 68.70 | -2.97% | 971,603 |
| Mar 25, 2026 | 68.90 | 71.30 | 68.20 | 70.80 | 70.80 | 2.76% | 1,940,562 |
| Mar 24, 2026 | 70.90 | 71.20 | 68.50 | 68.90 | 68.90 | -2.27% | 722,604 |
| Mar 16, 2026 | 70.60 | 71.70 | 69.00 | 70.50 | 70.50 | -0.42% | 1,963,159 |
| Mar 15, 2026 | 73.20 | 73.50 | 70.40 | 70.80 | 70.80 | -3.54% | 1,976,617 |
| Mar 12, 2026 | 73.40 | 74.00 | 71.20 | 73.40 | 73.40 | 3.09% | 2,991,987 |
| Mar 11, 2026 | 71.20 | 72.00 | 67.50 | 71.20 | 71.20 | 3.79% | 1,607,313 |
| Mar 10, 2026 | 68.60 | 69.00 | 67.20 | 68.60 | 68.60 | 1.93% | 1,288,097 |
| Mar 9, 2026 | 65.10 | 67.80 | 64.30 | 67.30 | 67.30 | 2.75% | 942,765 |
| Mar 8, 2026 | 68.00 | 68.60 | 64.40 | 65.50 | 65.50 | -3.39% | 630,579 |
| Mar 5, 2026 | 67.80 | 68.20 | 66.80 | 67.80 | 67.80 | 0.15% | 841,315 |
| Mar 4, 2026 | 68.00 | 68.40 | 67.10 | 67.70 | 67.70 | -0.29% | 424,470 |
| Mar 3, 2026 | 67.90 | 70.20 | 67.50 | 67.90 | 67.90 | -2.16% | 815,027 |
| Mar 2, 2026 | 69.20 | 70.10 | 69.00 | 69.40 | 69.40 | 0.43% | 1,213,383 |
| Mar 1, 2026 | 69.00 | 69.70 | 67.50 | 69.10 | 69.10 | -1.29% | 1,205,546 |
| Feb 26, 2026 | 70.00 | 70.40 | 61.30 | 70.00 | 70.00 | 3.09% | 1,934,343 |
| Feb 25, 2026 | 67.90 | 68.20 | 67.50 | 67.90 | 67.90 | -0.59% | 495,410 |
| Feb 24, 2026 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | -0.44% | 718,303 |
| Feb 23, 2026 | 68.50 | 69.20 | 68.30 | 68.60 | 68.60 | 0.44% | 819,230 |
| Feb 22, 2026 | 68.70 | 68.70 | 67.50 | 68.30 | 68.30 | 0.15% | 503,777 |
| Feb 19, 2026 | 68.20 | 69.50 | 68.00 | 68.20 | 68.20 | -0.58% | 558,223 |
| Feb 18, 2026 | 68.60 | 69.30 | 67.90 | 68.60 | 68.60 | 0.15% | 994,091 |
| Feb 17, 2026 | 68.50 | 69.40 | 68.30 | 68.50 | 68.50 | -0.58% | 819,573 |