Lub-rref (Bangladesh) Limited (DSE:LRBDL)
Bangladesh · Delayed Price · Currency is BDT 12.60
+0.10 (0.80%)
At close: Oct 30, 2025
Lub-rref (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 283,444 |
| Nov 2, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | 119,574 |
| Oct 30, 2025 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 181,233 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | -2.34% | 134,238 |
| Oct 28, 2025 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | - | 172,943 |
| Oct 27, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 64,176 |
| Oct 26, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -0.78% | 58,138 |
| Oct 23, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 146,469 |
| Oct 22, 2025 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 1.55% | 94,730 |
| Oct 21, 2025 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 102,571 |
| Oct 20, 2025 | 12.90 | 13.00 | 12.30 | 12.80 | 12.80 | 1.59% | 80,571 |
| Oct 19, 2025 | 12.70 | 13.20 | 12.60 | 12.60 | 12.60 | -3.82% | 163,115 |
| Oct 16, 2025 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | -0.76% | 75,700 |
| Oct 15, 2025 | 13.80 | 13.80 | 13.10 | 13.20 | 13.20 | -2.94% | 199,278 |
| Oct 14, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 152,203 |
| 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 |