Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 20.30
-0.10 (-0.49%)
At close: Jul 31, 2025
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.60 | 20.90 | 20.10 | 20.30 | 20.30 | -0.49% | 754,543 |
| Jul 30, 2025 | 19.90 | 20.50 | 19.50 | 20.40 | 20.40 | 3.55% | 694,134 |
| Jul 29, 2025 | 19.90 | 20.40 | 19.60 | 19.70 | 19.70 | - | 566,359 |
| Jul 28, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 2.07% | 427,855 |
| Jul 27, 2025 | 19.60 | 19.70 | 19.20 | 19.30 | 19.30 | -2.03% | 292,725 |
| Jul 24, 2025 | 19.90 | 20.10 | 19.60 | 19.70 | 19.70 | -0.51% | 454,105 |
| Jul 23, 2025 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | 0.51% | 293,454 |
| Jul 22, 2025 | 20.20 | 20.40 | 19.60 | 19.70 | 19.70 | -2.48% | 872,568 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | -1.94% | 589,546 |
| Jul 20, 2025 | 20.40 | 21.10 | 20.30 | 20.60 | 20.60 | 0.98% | 892,676 |
| Jul 17, 2025 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -0.97% | 669,169 |
| Jul 16, 2025 | 20.70 | 20.80 | 20.40 | 20.60 | 20.60 | 0.98% | 693,625 |
| Jul 15, 2025 | 20.40 | 20.70 | 20.20 | 20.40 | 20.40 | 0.49% | 863,421 |
| Jul 14, 2025 | 20.20 | 20.90 | 20.10 | 20.30 | 20.30 | 0.50% | 848,448 |
| Jul 13, 2025 | 20.50 | 20.80 | 20.10 | 20.20 | 20.20 | -3.35% | 880,719 |
| Jul 10, 2025 | 20.50 | 21.20 | 20.50 | 20.90 | 20.90 | 2.45% | 1,109,823 |
| Jul 9, 2025 | 20.80 | 21.00 | 20.30 | 20.40 | 20.40 | -2.39% | 1,300,931 |
| Jul 8, 2025 | 20.80 | 21.60 | 20.30 | 20.90 | 20.90 | - | 1,188,870 |
| Jul 7, 2025 | 19.20 | 20.90 | 19.00 | 20.90 | 20.90 | 10.00% | 2,711,918 |
| Jul 3, 2025 | 19.40 | 19.50 | 18.80 | 19.00 | 19.00 | -1.04% | 397,899 |
| Jul 2, 2025 | 18.70 | 19.30 | 18.70 | 19.20 | 19.20 | 2.67% | 704,594 |
| Jun 30, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 0.54% | 265,414 |
| Jun 29, 2025 | 18.80 | 18.80 | 18.40 | 18.60 | 18.60 | 0.54% | 267,197 |
| Jun 26, 2025 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | 2.21% | 281,001 |
| Jun 25, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 1.12% | 184,290 |
| Jun 24, 2025 | 18.20 | 18.40 | 17.80 | 17.90 | 17.90 | - | 269,759 |
| Jun 23, 2025 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 101,111 |
| Jun 22, 2025 | 18.10 | 18.20 | 17.60 | 17.70 | 17.70 | -2.75% | 248,014 |
| Jun 19, 2025 | 18.50 | 18.80 | 18.00 | 18.20 | 18.20 | -2.15% | 452,495 |
| Jun 18, 2025 | 18.50 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 129,778 |
| Jun 17, 2025 | 18.90 | 19.10 | 18.50 | 18.70 | 18.70 | -1.06% | 421,848 |
| Jun 16, 2025 | 18.70 | 19.00 | 18.50 | 18.90 | 18.90 | 2.16% | 465,245 |
| Jun 15, 2025 | 18.30 | 18.60 | 18.00 | 18.50 | 18.50 | 1.09% | 232,796 |
| Jun 4, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | 0.55% | 179,176 |
| Jun 3, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -1.09% | 121,878 |
| Jun 2, 2025 | 18.30 | 18.80 | 18.30 | 18.40 | 18.40 | - | 190,576 |
| Jun 1, 2025 | 18.50 | 18.90 | 18.10 | 18.40 | 18.40 | 0.55% | 235,647 |
| May 29, 2025 | 18.20 | 18.50 | 17.80 | 18.30 | 18.30 | 1.67% | 254,490 |
| May 28, 2025 | 18.80 | 18.80 | 17.70 | 18.00 | 18.00 | -2.70% | 307,991 |
| May 27, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | - | 60,147 |
| May 26, 2025 | 18.80 | 19.10 | 18.50 | 18.50 | 18.50 | -1.07% | 489,430 |
| May 25, 2025 | 19.30 | 19.30 | 18.60 | 18.70 | 18.70 | - | 241,319 |
| May 24, 2025 | 19.00 | 19.30 | 18.50 | 18.70 | 18.70 | -1.58% | 351,738 |
| May 22, 2025 | 19.30 | 19.60 | 18.90 | 19.00 | 19.00 | -1.04% | 359,348 |
| May 21, 2025 | 19.30 | 19.70 | 19.20 | 19.20 | 19.20 | -0.52% | 209,560 |
| May 20, 2025 | 19.20 | 19.80 | 19.20 | 19.30 | 19.30 | 1.05% | 139,065 |
| May 19, 2025 | 18.70 | 20.20 | 18.70 | 19.10 | 19.10 | 1.60% | 666,930 |
| May 18, 2025 | 19.50 | 19.70 | 18.70 | 18.80 | 18.80 | -1.05% | 348,454 |
| May 15, 2025 | 19.60 | 19.70 | 18.90 | 19.00 | 19.00 | -2.56% | 277,515 |
| May 14, 2025 | 19.10 | 19.90 | 19.10 | 19.50 | 19.50 | 1.04% | 284,698 |