Lub-rref (Bangladesh) Limited (DSE:LRBDL)
Bangladesh · Delayed Price · Currency is BDT 13.90
0.00 (0.00%)
At close: Oct 9, 2025
Lub-rref (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | - | 82,629 |
| Oct 12, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -1.44% | 120,733 |
| Oct 9, 2025 | 14.00 | 14.30 | 13.90 | 13.90 | 13.90 | - | 179,839 |
| Oct 8, 2025 | 14.10 | 14.30 | 13.80 | 13.90 | 13.90 | -1.42% | 154,406 |
| Oct 7, 2025 | 14.50 | 14.60 | 14.00 | 14.10 | 14.10 | -2.76% | 313,419 |
| Oct 6, 2025 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | -1.36% | 186,945 |
| Oct 5, 2025 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -2.00% | 266,339 |
| Sep 30, 2025 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | 1.35% | 740,172 |
| Sep 29, 2025 | 14.50 | 14.90 | 14.40 | 14.80 | 14.80 | 3.50% | 725,180 |
| Sep 28, 2025 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | 0.70% | 139,170 |
| Sep 25, 2025 | 14.50 | 14.50 | 14.00 | 14.20 | 14.20 | 0.71% | 169,467 |
| Sep 24, 2025 | 14.50 | 14.50 | 13.70 | 14.10 | 14.10 | 2.92% | 259,789 |
| Sep 23, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 167,999 |
| Sep 22, 2025 | 14.10 | 14.10 | 13.70 | 13.80 | 13.80 | -2.82% | 164,313 |
| Sep 21, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -0.70% | 57,912 |
| Sep 18, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 260,685 |
| Sep 17, 2025 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 165,545 |
| Sep 16, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | 161,943 |
| Sep 15, 2025 | 14.50 | 14.60 | 14.10 | 14.30 | 14.30 | -0.69% | 189,943 |
| Sep 14, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 228,089 |
| Sep 11, 2025 | 14.70 | 14.90 | 14.10 | 14.60 | 14.60 | 1.39% | 193,361 |
| Sep 10, 2025 | 14.90 | 15.00 | 14.30 | 14.40 | 14.40 | -3.36% | 340,008 |
| Sep 9, 2025 | 15.50 | 15.60 | 14.80 | 14.90 | 14.90 | -2.61% | 479,910 |
| Sep 8, 2025 | 15.30 | 16.00 | 15.30 | 15.30 | 15.30 | 1.32% | 1,139,906 |
| Sep 7, 2025 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | 2.72% | 657,869 |
| Sep 4, 2025 | 14.10 | 14.90 | 14.10 | 14.70 | 14.70 | 0.68% | 497,596 |
| Sep 3, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | 2.82% | 676,990 |
| Sep 2, 2025 | 14.10 | 14.30 | 13.90 | 14.20 | 14.20 | 0.71% | 608,149 |
| Sep 1, 2025 | 14.40 | 14.60 | 14.00 | 14.10 | 14.10 | -2.08% | 285,411 |
| Aug 31, 2025 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 1.41% | 444,179 |
| Aug 28, 2025 | 13.80 | 14.50 | 13.80 | 14.20 | 14.20 | 2.16% | 1,037,909 |
| Aug 27, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 318,769 |
| Aug 26, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 1.47% | 418,846 |
| Aug 25, 2025 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | - | 364,921 |
| Aug 24, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -2.86% | 396,677 |
| Aug 21, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 220,699 |
| Aug 20, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -1.39% | 213,701 |
| Aug 19, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 2.13% | 207,183 |
| Aug 18, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 171,001 |
| Aug 17, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 205,396 |
| Aug 14, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 144,181 |
| Aug 13, 2025 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 124,274 |
| Aug 12, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -1.43% | 270,981 |
| 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 |