Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh · Delayed Price · Currency is BDT 69.70
-1.00 (-1.41%)
At close: Jul 26, 2026
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 73.30 | 75.10 | 73.10 | 73.30 | 73.30 | -0.81% | 2,174,462 |
| Jun 1, 2026 | 76.00 | 76.20 | 73.50 | 73.90 | 73.90 | -2.25% | 1,553,263 |
| May 24, 2026 | 75.50 | 76.50 | 74.90 | 75.60 | 75.60 | 0.40% | 1,251,264 |
| May 23, 2026 | 76.40 | 76.70 | 75.00 | 75.30 | 75.30 | -1.18% | 1,252,444 |
| May 21, 2026 | 76.20 | 76.60 | 74.30 | 76.20 | 76.20 | 3.53% | 1,126,958 |
| May 20, 2026 | 75.80 | 76.30 | 73.10 | 73.60 | 73.60 | -2.39% | 1,484,041 |
| May 19, 2026 | 75.40 | 79.00 | 74.30 | 75.40 | 75.40 | -2.71% | 2,351,057 |
| May 18, 2026 | 78.00 | 79.30 | 77.10 | 77.50 | 77.50 | 0.39% | 1,163,200 |
| May 17, 2026 | 77.50 | 78.60 | 76.20 | 77.20 | 77.20 | 0.13% | 983,572 |
| May 14, 2026 | 79.70 | 79.90 | 76.80 | 77.10 | 77.10 | -3.14% | 1,977,830 |
| May 13, 2026 | 79.60 | 82.90 | 79.00 | 79.60 | 79.60 | -0.75% | 2,795,988 |
| May 12, 2026 | 78.00 | 80.80 | 77.90 | 80.20 | 80.20 | 3.08% | 1,531,860 |
| May 11, 2026 | 77.00 | 80.00 | 76.50 | 77.80 | 77.80 | 2.10% | 1,653,220 |
| May 10, 2026 | 79.70 | 80.20 | 75.60 | 76.20 | 76.20 | -3.91% | 1,391,577 |