Lub-rref (Bangladesh) Limited (DSE:LRBDL)
Bangladesh · Delayed Price · Currency is BDT 14.00
-0.10 (-0.71%)
At close: Aug 11, 2025
Lub-rref (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 131,442 |
| Aug 10, 2025 | 14.30 | 14.40 | 14.10 | 14.10 | 14.10 | -0.70% | 129,338 |
| Aug 7, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 249,440 |
| Aug 6, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | - | 231,212 |
| Aug 4, 2025 | 14.30 | 14.60 | 14.20 | 14.20 | 14.20 | - | 174,356 |
| Aug 3, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 273,895 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -0.70% | 210,597 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 110,470 |
| Jul 29, 2025 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 151,176 |
| Jul 28, 2025 | 14.20 | 14.90 | 14.20 | 14.50 | 14.50 | -2.03% | 169,635 |
| Jul 27, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | 187,168 |
| Jul 24, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 247,637 |
| Jul 23, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 274,949 |
| Jul 22, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 297,652 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 550,430 |
| Jul 20, 2025 | 15.40 | 15.70 | 15.30 | 15.30 | 15.30 | - | 325,382 |
| Jul 17, 2025 | 15.10 | 15.50 | 14.90 | 15.30 | 15.30 | 2.68% | 944,807 |
| Jul 16, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | - | 485,106 |
| Jul 15, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 417,375 |
| Jul 14, 2025 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | -0.67% | 197,001 |
| Jul 13, 2025 | 15.10 | 15.10 | 14.70 | 14.90 | 14.90 | 2.05% | 550,477 |
| Jul 10, 2025 | 14.50 | 15.00 | 14.40 | 14.60 | 14.60 | 2.10% | 430,750 |
| Jul 9, 2025 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | 2.14% | 263,492 |
| Jul 8, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -0.71% | 292,162 |
| Jul 7, 2025 | 14.30 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 258,503 |
| Jul 3, 2025 | 14.20 | 14.50 | 14.10 | 14.20 | 14.20 | 0.71% | 173,433 |
| Jul 2, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | - | 121,437 |
| Jun 30, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 114,473 |
| Jun 29, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | 1.43% | 242,450 |
| Jun 26, 2025 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 128,115 |
| Jun 25, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 102,514 |
| Jun 24, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | - | 172,063 |
| Jun 23, 2025 | 13.40 | 13.80 | 13.40 | 13.70 | 13.70 | 0.74% | 88,007 |
| Jun 22, 2025 | 13.80 | 14.20 | 13.50 | 13.60 | 13.60 | -2.16% | 70,704 |
| Jun 19, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 100,851 |
| Jun 18, 2025 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 75,376 |
| Jun 17, 2025 | 14.30 | 14.70 | 14.00 | 14.10 | 14.10 | -3.42% | 191,575 |
| Jun 16, 2025 | 15.00 | 15.00 | 14.40 | 14.60 | 14.60 | -1.35% | 469,144 |
| Jun 15, 2025 | 14.10 | 15.00 | 13.80 | 14.80 | 14.80 | 4.23% | 308,753 |
| Jun 4, 2025 | 13.70 | 14.40 | 13.70 | 14.20 | 14.20 | 4.41% | 484,961 |
| Jun 3, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 189,016 |
| Jun 2, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 49,955 |
| Jun 1, 2025 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | - | 43,340 |
| May 29, 2025 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 83,460 |
| May 28, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 74,771 |
| May 27, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 63,675 |
| May 26, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 41,152 |
| May 25, 2025 | 13.40 | 13.70 | 13.40 | 13.50 | 13.50 | 0.75% | 172,750 |
| May 24, 2025 | 13.20 | 13.60 | 13.20 | 13.40 | 13.40 | -1.47% | 86,010 |
| May 22, 2025 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | 0.74% | 166,185 |