Lub-rref (Bangladesh) Limited (DSE:LRBDL)
Bangladesh · Delayed Price · Currency is BDT 14.60
+0.40 (2.82%)
At close: Sep 3, 2025
Lub-rref (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |