Lub-rref (Bangladesh) PLC. (DSE:LRBDL)
Bangladesh · Delayed Price · Currency is BDT 10.60
-0.20 (-1.85%)
At close: May 24, 2026
DSE:LRBDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 10.80 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 307,031 |
| May 23, 2026 | 10.10 | 11.00 | 10.10 | 10.80 | 10.80 | 6.93% | 1,024,849 |
| May 21, 2026 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | 238,206 |
| May 20, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | - | 122,306 |
| May 19, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 301,362 |
| May 18, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | 1.02% | 190,818 |
| May 17, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | 210,327 |
| May 14, 2026 | 9.90 | 10.20 | 9.80 | 9.90 | 9.90 | - | 310,978 |
| May 13, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 2.06% | 134,016 |
| May 12, 2026 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | - | 349,319 |
| May 11, 2026 | 9.70 | 10.00 | 9.70 | 9.70 | 9.70 | 1.04% | 86,231 |
| May 10, 2026 | 10.10 | 10.10 | 9.50 | 9.60 | 9.60 | -3.03% | 400,945 |
| May 7, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | - | 151,453 |
| May 6, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 139,422 |
| May 5, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 101,629 |
| May 4, 2026 | 10.20 | 10.50 | 10.10 | 10.20 | 10.20 | -0.97% | 147,440 |
| May 3, 2026 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | 4.04% | 353,059 |
| Apr 30, 2026 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | - | 151,946 |
| Apr 29, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | -1.00% | 167,679 |
| Apr 28, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | - | 171,035 |
| Apr 27, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -0.99% | 161,744 |
| Apr 26, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -0.98% | 220,058 |
| Apr 23, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 230,357 |
| Apr 22, 2026 | 10.50 | 10.60 | 10.10 | 10.30 | 10.30 | -1.90% | 352,977 |
| Apr 21, 2026 | 10.50 | 10.60 | 10.20 | 10.50 | 10.50 | 1.94% | 278,752 |
| Apr 20, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 191,059 |
| Apr 19, 2026 | 10.50 | 10.60 | 10.20 | 10.30 | 10.30 | -1.90% | 204,338 |
| Apr 16, 2026 | 10.70 | 10.90 | 10.40 | 10.50 | 10.50 | -0.94% | 484,631 |
| Apr 15, 2026 | 10.00 | 10.70 | 9.80 | 10.60 | 10.60 | 8.16% | 819,907 |
| Apr 13, 2026 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | - | 105,928 |
| Apr 12, 2026 | 9.70 | 9.90 | 9.60 | 9.80 | 9.80 | - | 256,986 |
| Apr 9, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -3.92% | 140,463 |
| Apr 8, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 4.08% | 217,600 |
| Apr 7, 2026 | 9.80 | 10.00 | 9.40 | 9.80 | 9.80 | 2.08% | 104,490 |
| Apr 6, 2026 | 9.40 | 9.90 | 9.40 | 9.60 | 9.60 | - | 78,742 |
| Apr 5, 2026 | 10.10 | 10.10 | 9.60 | 9.60 | 9.60 | -4.95% | 322,778 |
| Apr 2, 2026 | 10.10 | 10.50 | 10.10 | 10.10 | 10.10 | -1.94% | 187,680 |
| Apr 1, 2026 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 142,052 |
| Mar 31, 2026 | 10.00 | 10.50 | 10.00 | 10.20 | 10.20 | -1.92% | 156,863 |
| Mar 30, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | 0.97% | 237,421 |
| Mar 29, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 320,567 |
| Mar 25, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | - | 392,225 |
| Mar 24, 2026 | 10.50 | 11.20 | 10.40 | 10.50 | 10.50 | -0.94% | 415,221 |
| Mar 16, 2026 | 10.60 | 10.90 | 10.50 | 10.60 | 10.60 | - | 315,365 |
| Mar 15, 2026 | 10.40 | 10.80 | 10.30 | 10.60 | 10.60 | 2.91% | 521,326 |
| Mar 12, 2026 | 10.30 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 357,993 |
| Mar 11, 2026 | 10.10 | 10.30 | 9.80 | 10.10 | 10.10 | 2.02% | 314,056 |
| Mar 10, 2026 | 9.90 | 10.10 | 9.60 | 9.90 | 9.90 | 2.06% | 216,342 |
| Mar 9, 2026 | 9.60 | 10.00 | 9.60 | 9.70 | 9.70 | - | 206,450 |
| Mar 8, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -3.00% | 290,178 |