Lub-rref (Bangladesh) PLC. (DSE:LRBDL)
Bangladesh · Delayed Price · Currency is BDT 13.90
0.00 (0.00%)
At close: Sep 9, 2026
DSE:LRBDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 16.40 | 16.80 | 16.00 | 16.20 | 16.20 | - | 1,315,270 |
| Aug 3, 2026 | 15.90 | 16.80 | 15.90 | 16.20 | 16.20 | 3.18% | 1,977,365 |
| Aug 2, 2026 | 15.50 | 15.90 | 15.50 | 15.70 | 15.70 | 1.29% | 642,824 |
| Jul 30, 2026 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | -0.64% | 535,373 |
| Jul 29, 2026 | 15.60 | 16.20 | 15.40 | 15.60 | 15.60 | -1.89% | 709,380 |
| Jul 28, 2026 | 15.90 | 16.50 | 15.70 | 15.90 | 15.90 | 1.27% | 1,117,505 |
| Jul 27, 2026 | 15.70 | 15.90 | 14.60 | 15.70 | 15.70 | 8.28% | 2,307,166 |
| Jul 26, 2026 | 14.60 | 14.70 | 14.10 | 14.50 | 14.50 | 0.69% | 214,934 |
| Jul 23, 2026 | 14.80 | 14.90 | 14.30 | 14.40 | 14.40 | -2.70% | 245,157 |
| Jul 22, 2026 | 14.90 | 15.00 | 14.60 | 14.80 | 14.80 | - | 620,071 |
| Jul 21, 2026 | 15.00 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | 571,425 |
| Jul 20, 2026 | 15.20 | 15.30 | 14.70 | 15.00 | 15.00 | -0.66% | 423,354 |
| Jul 19, 2026 | 14.90 | 15.40 | 14.90 | 15.10 | 15.10 | 1.34% | 821,458 |
| Jul 16, 2026 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | - | 297,437 |
| Jul 15, 2026 | 15.40 | 15.40 | 14.80 | 14.90 | 14.90 | -1.97% | 552,306 |
| Jul 14, 2026 | 15.50 | 15.60 | 15.00 | 15.20 | 15.20 | -1.94% | 896,222 |
| Jul 13, 2026 | 15.40 | 15.80 | 15.10 | 15.50 | 15.50 | 1.31% | 849,606 |
| Jul 12, 2026 | 15.60 | 16.30 | 15.30 | 15.30 | 15.30 | -1.29% | 758,091 |
| Jul 9, 2026 | 14.80 | 15.60 | 14.70 | 15.50 | 15.50 | 6.16% | 1,814,532 |
| Jul 8, 2026 | 14.70 | 14.90 | 14.30 | 14.60 | 14.60 | -0.68% | 846,432 |
| Jul 7, 2026 | 14.90 | 15.00 | 14.40 | 14.70 | 14.70 | -0.68% | 1,035,649 |
| Jul 6, 2026 | 14.80 | 15.10 | 14.20 | 14.80 | 14.80 | 4.96% | 2,541,162 |
| Jul 5, 2026 | 13.30 | 14.40 | 13.30 | 14.10 | 14.10 | 6.02% | 1,926,616 |
| Jul 2, 2026 | 13.20 | 13.50 | 13.00 | 13.30 | 13.30 | 1.53% | 1,186,918 |
| Jun 29, 2026 | 13.10 | 13.30 | 12.80 | 13.10 | 13.10 | 2.34% | 1,199,231 |
| Jun 28, 2026 | 12.40 | 12.90 | 12.30 | 12.80 | 12.80 | 4.92% | 1,154,455 |
| Jun 25, 2026 | 12.00 | 12.30 | 11.90 | 12.20 | 12.20 | 2.52% | 508,180 |