Lub-rref (Bangladesh) PLC. (DSE:LRBDL)
Bangladesh · Delayed Price · Currency is BDT 12.00
+0.10 (0.84%)
At close: Oct 15, 2026
DSE:LRBDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.00 | 12.40 | 11.80 | 12.00 | 12.00 | 0.84% | 25,130 |
| Oct 14, 2026 | 12.20 | 12.30 | 11.70 | 11.90 | 11.90 | -0.83% | 388,777 |
| Oct 13, 2026 | 12.40 | 12.60 | 12.00 | 12.00 | 12.00 | -3.23% | 286,921 |
| Oct 12, 2026 | 12.60 | 12.60 | 12.20 | 12.40 | 12.40 | -0.80% | 56,167 |
| Oct 11, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | -1.57% | 109,760 |
| Oct 8, 2026 | 12.80 | 13.30 | 12.50 | 12.70 | 12.70 | 2.42% | 99,338 |
| Oct 7, 2026 | 12.80 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 72,677 |
| Oct 6, 2026 | 13.00 | 13.10 | 12.30 | 12.50 | 12.50 | -3.10% | 112,715 |
| Oct 5, 2026 | 13.10 | 13.30 | 12.80 | 12.90 | 12.90 | -1.53% | 135,638 |
| Oct 4, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | - | 43,136 |
| Oct 1, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | - | 80,560 |
| Sep 30, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 128,139 |
| Sep 29, 2026 | 13.30 | 13.40 | 13.00 | 13.30 | 13.30 | 1.53% | 109,314 |
| Sep 28, 2026 | 13.10 | 13.50 | 13.10 | 13.10 | 13.10 | 2.34% | 123,331 |
| Sep 27, 2026 | 13.40 | 13.60 | 12.60 | 12.80 | 12.80 | -3.76% | 171,225 |
| Sep 24, 2026 | 13.30 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 54,490 |
| Sep 23, 2026 | 13.60 | 13.80 | 13.00 | 13.60 | 13.60 | 1.49% | 269,462 |
| Sep 22, 2026 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | -2.90% | 122,334 |
| Sep 21, 2026 | 14.20 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 82,382 |
| Sep 20, 2026 | 14.40 | 14.40 | 13.60 | 14.00 | 14.00 | -1.41% | 76,242 |
| Sep 17, 2026 | 14.10 | 14.30 | 13.70 | 14.20 | 14.20 | 2.16% | 169,151 |
| Sep 16, 2026 | 13.50 | 14.70 | 13.10 | 13.90 | 13.90 | 2.96% | 449,877 |
| Sep 15, 2026 | 12.50 | 13.50 | 12.30 | 13.50 | 13.50 | 9.76% | 188,399 |
| Sep 14, 2026 | 12.30 | 12.60 | 11.90 | 12.30 | 12.30 | -0.81% | 105,376 |
| Sep 13, 2026 | 13.80 | 13.80 | 12.40 | 12.40 | 12.40 | -8.82% | 400,379 |
| Sep 10, 2026 | 14.00 | 14.00 | 13.20 | 13.60 | 13.60 | -2.16% | 80,116 |
| Sep 9, 2026 | 13.80 | 13.90 | 13.50 | 13.90 | 13.90 | - | 76,201 |
| Sep 8, 2026 | 14.00 | 14.30 | 13.80 | 13.90 | 13.90 | -0.71% | 69,792 |
| Sep 7, 2026 | 14.00 | 14.10 | 13.40 | 14.00 | 14.00 | 1.45% | 109,223 |
| Sep 6, 2026 | 14.60 | 14.60 | 13.70 | 13.80 | 13.80 | -4.83% | 136,542 |
| Sep 3, 2026 | 14.60 | 14.80 | 14.50 | 14.50 | 14.50 | - | 96,162 |
| Sep 2, 2026 | 14.80 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 166,412 |
| Sep 1, 2026 | 14.60 | 15.00 | 14.50 | 14.60 | 14.60 | - | 143,270 |
| Aug 31, 2026 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | - | 116,472 |
| Aug 30, 2026 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 134,620 |
| Aug 27, 2026 | 14.70 | 15.20 | 14.60 | 14.70 | 14.70 | - | 243,519 |
| Aug 25, 2026 | 14.70 | 14.90 | 14.50 | 14.70 | 14.70 | -0.68% | 180,730 |
| Aug 24, 2026 | 15.30 | 15.40 | 14.70 | 14.80 | 14.80 | -3.90% | 407,651 |
| Aug 23, 2026 | 15.60 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 219,548 |
| Aug 20, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | - | 426,149 |
| Aug 19, 2026 | 15.70 | 15.80 | 15.20 | 15.70 | 15.70 | 1.29% | 276,488 |
| Aug 18, 2026 | 15.60 | 16.00 | 15.50 | 15.50 | 15.50 | - | 413,660 |
| Aug 17, 2026 | 15.70 | 15.90 | 15.20 | 15.50 | 15.50 | -0.64% | 689,383 |
| Aug 16, 2026 | 16.10 | 16.50 | 15.50 | 15.60 | 15.60 | -0.64% | 356,815 |
| Aug 13, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 325,549 |
| Aug 12, 2026 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | -0.63% | 273,876 |
| Aug 11, 2026 | 15.90 | 16.30 | 15.70 | 15.90 | 15.90 | 1.92% | 719,917 |
| Aug 10, 2026 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | - | 526,832 |
| Aug 9, 2026 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -1.89% | 692,540 |
| Aug 6, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.85% | 700,320 |