LR Global Bangladesh Mutual Fund One (DSE:LRGLOBMF1)
Bangladesh · Delayed Price · Currency is BDT 3.400
0.00 (0.00%)
At close: Jun 4, 2026
DSE:LRGLOBMF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 311,593 |
| Jun 3, 2026 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 132,628 |
| Jun 2, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 120,061 |
| Jun 1, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | - | 69,133 |
| May 24, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 30,652 |
| May 21, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 50,603 |
| May 20, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | - | 46,209 |
| May 19, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 82,020 |
| May 18, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 357,019 |
| May 17, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 124,896 |
| May 14, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 113,246 |
| May 13, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 177,898 |
| May 12, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 264,450 |
| May 11, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | 2.94% | 2,572,750 |
| May 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 9.68% | 113,367 |
| May 7, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 301,024 |
| May 6, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 265,077 |
| May 5, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 191,777 |
| May 4, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 81,773 |
| May 3, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 22,018 |
| Apr 30, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 80,077 |
| Apr 29, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 222,697 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 207,475 |
| Apr 27, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | - | 247,959 |
| Apr 26, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 280,050 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 66,266 |
| Apr 22, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 420,998 |
| Apr 21, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 212,350 |
| Apr 20, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 168,196 |
| Apr 19, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 164,400 |
| Apr 16, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 568,589 |
| Apr 15, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 6.25% | 422,095 |
| Apr 13, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 359,202 |
| Apr 12, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 162,356 |
| Apr 9, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 230,244 |
| Apr 8, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 6.25% | 209,328 |
| Apr 7, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 37,453 |
| Apr 6, 2026 | 3.30 | 3.40 | 3.10 | 3.10 | 3.10 | -3.13% | 188,477 |
| Apr 5, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 479,882 |
| Apr 2, 2026 | 3.50 | 3.60 | 3.30 | 3.30 | 3.30 | -5.71% | 1,404,118 |
| Apr 1, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 6.06% | 1,031,725 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 206,773 |
| Mar 30, 2026 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -2.86% | 823,322 |
| Mar 29, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 610,302 |
| Mar 25, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 1,709,190 |
| Mar 24, 2026 | 3.20 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 1,033,023 |
| Mar 16, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 24,571 |
| Mar 15, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 61,720 |
| Mar 12, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 45,393 |
| Mar 11, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 170,000 |