DSE:LOVELLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	48.10	48.30	47.50	48.10	48.10	2.78%	499,469
Nov 3, 2026	47.20	47.90	46.20	46.80	46.80	-0.85%	404,656
Nov 2, 2026	49.10	49.10	47.00	47.20	47.20	-3.08%	441,771
Nov 1, 2026	49.00	49.50	48.30	48.70	48.70	-0.61%	647,909
Oct 29, 2026	48.00	49.60	48.00	49.00	49.00	2.30%	682,542
Oct 28, 2026	45.30	48.20	45.30	47.90	47.90	5.74%	666,495
Oct 27, 2026	45.50	46.00	45.10	45.30	45.30	-0.44%	311,472
Oct 26, 2026	47.60	47.60	45.20	45.50	45.50	-3.19%	418,770
Oct 25, 2026	48.70	48.70	46.50	47.00	47.00	-2.08%	294,583
Oct 19, 2026	48.00	48.50	47.30	48.00	48.00	-1.03%	235,109
Oct 17, 2026	49.90	50.50	48.30	48.50	48.50	-1.82%	201,465
Oct 15, 2026	48.90	49.60	48.50	49.40	49.40	2.07%	519,743
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