Lub-rref (Bangladesh) PLC. (DSE:LRBDL)
Bangladesh · Delayed Price · Currency is BDT 10.40
+0.90 (9.47%)
At close: Mar 4, 2026
DSE:LRBDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.40 | 10.40 | 9.40 | 10.40 | 10.40 | 9.47% | 1,333,197 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -4.04% | 228,875 |
| Mar 2, 2026 | 9.60 | 10.10 | 9.60 | 9.90 | 9.90 | 4.21% | 206,998 |
| Mar 1, 2026 | 9.90 | 9.90 | 9.30 | 9.50 | 9.50 | -5.00% | 304,016 |
| Feb 26, 2026 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 249,966 |
| Feb 25, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 77,632 |
| Feb 24, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | - | 91,121 |
| Feb 23, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | - | 190,612 |
| Feb 22, 2026 | 9.70 | 10.00 | 9.60 | 9.90 | 9.90 | 2.06% | 161,009 |
| Feb 19, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | -3.00% | 101,387 |
| Feb 18, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 181,611 |
| Feb 17, 2026 | 10.00 | 10.30 | 9.90 | 10.00 | 10.00 | -1.96% | 470,696 |
| Feb 16, 2026 | 10.70 | 10.80 | 10.00 | 10.20 | 10.20 | -1.92% | 393,607 |
| Feb 15, 2026 | 9.70 | 10.40 | 9.70 | 10.40 | 10.40 | 9.47% | 601,381 |
| Feb 10, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 295,059 |
| Feb 9, 2026 | 9.20 | 9.50 | 9.10 | 9.40 | 9.40 | 2.17% | 186,971 |
| Feb 8, 2026 | 9.30 | 9.30 | 9.00 | 9.20 | 9.20 | - | 133,224 |
| Feb 5, 2026 | 9.10 | 9.20 | 8.90 | 9.20 | 9.20 | 2.22% | 180,930 |
| Feb 3, 2026 | 9.20 | 9.20 | 8.80 | 9.00 | 9.00 | 1.12% | 101,217 |
| Feb 2, 2026 | 8.70 | 9.00 | 8.60 | 8.90 | 8.90 | 4.71% | 182,083 |
| Feb 1, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -3.41% | 337,899 |
| Jan 29, 2026 | 9.00 | 9.20 | 8.70 | 8.80 | 8.80 | -4.35% | 563,957 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | 255,708 |
| Jan 27, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 131,026 |
| Jan 26, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 54,361 |
| Jan 25, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 232,347 |
| Jan 22, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 43,520 |
| Jan 21, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 154,779 |
| Jan 20, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 106,082 |
| Jan 19, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 2.15% | 62,847 |
| Jan 18, 2026 | 9.20 | 9.40 | 9.10 | 9.30 | 9.30 | 1.09% | 62,181 |
| Jan 15, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 25,261 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | - | 99,033 |
| Jan 13, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 95,873 |
| Jan 12, 2026 | 9.40 | 9.60 | 9.30 | 9.40 | 9.40 | -1.05% | 49,854 |
| Jan 11, 2026 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 67,979 |
| Jan 8, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 75,701 |
| Jan 7, 2026 | 9.70 | 9.80 | 9.50 | 9.50 | 9.50 | -1.04% | 107,512 |
| Jan 6, 2026 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 123,929 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.02% | 138,735 |
| Jan 4, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 103,989 |
| Jan 1, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 98,064 |
| Dec 30, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 46,855 |
| Dec 29, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 33,661 |
| Dec 28, 2025 | 10.10 | 10.20 | 9.70 | 9.80 | 9.80 | -1.01% | 227,478 |
| Dec 24, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 117,044 |
| Dec 23, 2025 | 10.20 | 10.30 | 9.90 | 9.90 | 9.90 | -1.00% | 55,487 |
| Dec 22, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | 1.01% | 194,471 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.60 | 9.90 | 9.90 | -1.00% | 138,358 |
| Dec 17, 2025 | 10.40 | 10.90 | 9.90 | 10.00 | 10.00 | -1.96% | 281,745 |