LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh
· Delayed Price · Currency is BDT 48.80
-0.80 (-1.61%)
At close: Dec 4, 2025
DSE:LHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.80 | 49.80 | 48.70 | 48.80 | 48.80 | -1.61% | 114,237 |
| Dec 3, 2025 | 49.60 | 50.40 | 49.40 | 49.60 | 49.60 | -0.80% | 110,149 |
| Dec 2, 2025 | 49.30 | 50.20 | 49.30 | 50.00 | 50.00 | 1.63% | 126,143 |
| Dec 1, 2025 | 50.80 | 50.80 | 48.90 | 49.20 | 49.20 | -2.77% | 364,620 |
| Nov 30, 2025 | 51.30 | 51.70 | 50.60 | 50.60 | 50.60 | -1.36% | 138,552 |
| Nov 27, 2025 | 51.50 | 51.60 | 51.20 | 51.30 | 51.30 | -0.39% | 219,168 |
| Nov 26, 2025 | 51.50 | 51.70 | 50.60 | 51.50 | 51.50 | 0.39% | 274,514 |
| Nov 25, 2025 | 50.90 | 51.60 | 50.30 | 51.30 | 51.30 | 1.79% | 457,000 |
| Nov 24, 2025 | 49.40 | 50.50 | 49.30 | 50.40 | 50.40 | 2.65% | 691,423 |
| Nov 23, 2025 | 48.80 | 49.40 | 48.30 | 49.10 | 49.10 | 0.61% | 203,694 |
| Nov 20, 2025 | 49.10 | 49.60 | 48.60 | 48.80 | 48.80 | -0.41% | 199,181 |
| Nov 19, 2025 | 47.60 | 49.30 | 47.60 | 49.00 | 49.00 | - | 222,766 |
| Nov 18, 2025 | 47.40 | 50.00 | 47.30 | 49.00 | 49.00 | 4.03% | 457,385 |
| Nov 17, 2025 | 48.30 | 48.70 | 46.90 | 47.10 | 47.10 | -2.48% | 517,330 |
| Nov 16, 2025 | 46.50 | 49.10 | 45.00 | 48.30 | 48.30 | 4.77% | 163,153 |
| Nov 13, 2025 | 48.70 | 48.90 | 45.60 | 46.10 | 46.10 | -5.34% | 618,591 |
| Nov 12, 2025 | 50.80 | 51.00 | 48.50 | 48.70 | 48.70 | -6.17% | 358,596 |
| Nov 10, 2025 | 52.40 | 52.60 | 51.80 | 51.90 | 50.10 | -0.95% | 330,012 |
| Nov 9, 2025 | 52.00 | 53.10 | 52.00 | 52.40 | 50.58 | 0.38% | 407,524 |
| Nov 6, 2025 | 52.40 | 52.70 | 51.80 | 52.20 | 50.39 | -0.38% | 293,651 |
| Nov 5, 2025 | 52.90 | 52.90 | 52.10 | 52.40 | 50.58 | -0.19% | 157,405 |
| Nov 4, 2025 | 53.10 | 53.10 | 52.40 | 52.50 | 50.68 | -0.76% | 216,890 |
| Nov 3, 2025 | 53.20 | 53.50 | 52.80 | 52.90 | 51.07 | -0.38% | 162,503 |
| Nov 2, 2025 | 53.20 | 53.50 | 53.00 | 53.10 | 51.26 | -0.38% | 167,224 |
| Oct 30, 2025 | 53.00 | 53.40 | 52.70 | 53.30 | 51.45 | 0.76% | 147,317 |
| Oct 29, 2025 | 53.00 | 53.20 | 52.50 | 52.90 | 51.07 | -0.19% | 188,145 |
| Oct 28, 2025 | 52.80 | 53.30 | 52.30 | 53.00 | 51.16 | 0.38% | 119,647 |
| Oct 27, 2025 | 53.10 | 54.00 | 52.60 | 52.80 | 50.97 | -0.75% | 198,152 |
| Oct 26, 2025 | 53.50 | 54.30 | 53.00 | 53.20 | 51.35 | -1.66% | 280,410 |
| Oct 23, 2025 | 53.60 | 54.60 | 53.20 | 54.10 | 52.22 | 1.50% | 430,659 |
| Oct 22, 2025 | 51.90 | 53.80 | 51.90 | 53.30 | 51.45 | 4.10% | 1,232,450 |
| Oct 21, 2025 | 52.00 | 52.20 | 51.00 | 51.20 | 49.42 | -0.19% | 184,128 |
| Oct 20, 2025 | 49.80 | 51.60 | 49.80 | 51.30 | 49.52 | 3.01% | 109,907 |
| Oct 19, 2025 | 52.20 | 52.20 | 49.70 | 49.80 | 48.07 | -2.92% | 476,046 |
| Oct 16, 2025 | 51.80 | 52.70 | 50.90 | 51.30 | 49.52 | - | 153,762 |
| Oct 15, 2025 | 52.10 | 52.30 | 51.10 | 51.30 | 49.52 | -1.54% | 374,078 |
| Oct 14, 2025 | 52.50 | 53.00 | 52.00 | 52.10 | 50.29 | -0.76% | 245,931 |
| Oct 13, 2025 | 52.30 | 52.70 | 52.00 | 52.50 | 50.68 | 0.57% | 405,932 |
| Oct 12, 2025 | 52.20 | 52.80 | 52.00 | 52.20 | 50.39 | -0.57% | 746,763 |
| Oct 9, 2025 | 53.00 | 53.40 | 52.30 | 52.50 | 50.68 | -0.94% | 714,137 |
| Oct 8, 2025 | 53.80 | 53.80 | 52.70 | 53.00 | 51.16 | -0.75% | 314,948 |
| Oct 7, 2025 | 54.70 | 54.70 | 53.10 | 53.40 | 51.55 | -1.84% | 624,942 |
| Oct 6, 2025 | 55.50 | 55.50 | 54.20 | 54.40 | 52.51 | -1.45% | 832,571 |
| Oct 5, 2025 | 55.70 | 55.70 | 54.90 | 55.20 | 53.29 | - | 253,784 |
| Sep 30, 2025 | 56.10 | 56.50 | 55.00 | 55.20 | 53.29 | -1.60% | 913,993 |
| Sep 29, 2025 | 56.20 | 56.50 | 55.50 | 56.10 | 54.15 | 0.36% | 629,062 |
| Sep 28, 2025 | 55.40 | 56.50 | 55.10 | 55.90 | 53.96 | 0.90% | 804,209 |
| Sep 25, 2025 | 54.50 | 55.50 | 54.50 | 55.40 | 53.48 | 2.21% | 783,878 |
| Sep 24, 2025 | 53.00 | 54.50 | 53.00 | 54.20 | 52.32 | 3.04% | 458,186 |
| Sep 23, 2025 | 53.70 | 53.70 | 52.20 | 52.60 | 50.78 | -0.38% | 363,384 |
| Sep 22, 2025 | 53.00 | 53.10 | 52.00 | 52.80 | 50.97 | 0.76% | 532,190 |
| Sep 21, 2025 | 54.00 | 54.00 | 52.10 | 52.40 | 50.58 | -2.42% | 964,867 |
| Sep 18, 2025 | 54.40 | 54.50 | 53.50 | 53.70 | 51.84 | -1.29% | 615,577 |
| Sep 17, 2025 | 55.20 | 55.20 | 54.30 | 54.40 | 52.51 | -0.37% | 272,513 |
| Sep 16, 2025 | 54.70 | 54.90 | 54.30 | 54.60 | 52.71 | 0.74% | 348,510 |
| Sep 15, 2025 | 54.00 | 54.70 | 53.80 | 54.20 | 52.32 | 0.37% | 385,477 |
| Sep 14, 2025 | 54.90 | 54.90 | 54.00 | 54.00 | 52.13 | -0.37% | 340,508 |
| Sep 11, 2025 | 55.30 | 55.30 | 53.90 | 54.20 | 52.32 | -0.37% | 1,322,501 |
| Sep 10, 2025 | 55.80 | 56.10 | 54.00 | 54.40 | 52.51 | -2.86% | 1,102,094 |
| Sep 9, 2025 | 57.80 | 58.00 | 55.70 | 56.00 | 54.06 | -2.95% | 1,013,325 |
| Sep 8, 2025 | 56.20 | 58.30 | 56.20 | 57.70 | 55.70 | 2.67% | 1,991,018 |
| Sep 7, 2025 | 55.80 | 56.50 | 54.90 | 56.20 | 54.25 | 0.72% | 1,131,430 |
| Sep 4, 2025 | 56.50 | 56.60 | 55.70 | 55.80 | 53.86 | -0.71% | 941,459 |
| Sep 3, 2025 | 57.40 | 57.40 | 55.90 | 56.20 | 54.25 | -0.88% | 1,941,743 |
| Sep 2, 2025 | 56.70 | 57.10 | 56.50 | 56.70 | 54.73 | -0.35% | 1,527,250 |
| Sep 1, 2025 | 57.80 | 58.00 | 56.80 | 56.90 | 54.93 | -1.39% | 664,182 |
| Aug 31, 2025 | 58.10 | 58.50 | 57.40 | 57.70 | 55.70 | - | 875,989 |
| Aug 28, 2025 | 56.90 | 58.20 | 56.50 | 57.70 | 55.70 | 1.41% | 1,132,774 |
| Aug 27, 2025 | 57.00 | 57.10 | 56.40 | 56.90 | 54.93 | -0.52% | 665,795 |
| Aug 26, 2025 | 57.40 | 58.30 | 56.90 | 57.20 | 55.22 | 0.70% | 1,450,045 |
| Aug 25, 2025 | 56.50 | 57.10 | 56.20 | 56.80 | 54.83 | 0.53% | 811,290 |
| Aug 24, 2025 | 56.00 | 57.00 | 55.60 | 56.50 | 54.54 | 1.44% | 410,608 |
| Aug 21, 2025 | 56.00 | 56.00 | 55.30 | 55.70 | 53.77 | -0.18% | 186,936 |
| Aug 20, 2025 | 56.60 | 56.70 | 55.50 | 55.80 | 53.86 | -1.59% | 774,655 |
| Aug 19, 2025 | 56.60 | 57.00 | 55.90 | 56.70 | 54.73 | 0.35% | 778,780 |
| Aug 18, 2025 | 57.70 | 57.70 | 56.20 | 56.50 | 54.54 | -0.88% | 564,305 |
| Aug 17, 2025 | 56.80 | 57.30 | 56.50 | 57.00 | 55.02 | 0.71% | 451,711 |
| Aug 14, 2025 | 54.90 | 57.00 | 54.60 | 56.60 | 54.64 | 3.66% | 591,355 |
| Aug 13, 2025 | 55.50 | 56.00 | 54.30 | 54.60 | 52.71 | -1.62% | 945,353 |
| Aug 12, 2025 | 56.60 | 56.90 | 55.30 | 55.50 | 53.58 | -1.07% | 596,170 |
| Aug 11, 2025 | 56.60 | 57.80 | 55.90 | 56.10 | 54.15 | -0.88% | 587,599 |
| Aug 10, 2025 | 57.70 | 57.70 | 56.20 | 56.60 | 54.64 | -1.57% | 1,276,418 |
| Aug 7, 2025 | 60.00 | 60.10 | 57.00 | 57.50 | 55.51 | -3.36% | 1,188,668 |
| Aug 6, 2025 | 61.00 | 62.00 | 59.00 | 59.50 | 57.44 | -0.67% | 1,609,851 |
| Aug 4, 2025 | 60.90 | 61.60 | 59.20 | 59.90 | 57.82 | -1.64% | 1,074,232 |
| Aug 3, 2025 | 58.80 | 62.50 | 58.80 | 60.90 | 58.79 | 3.57% | 1,762,444 |
| Jul 31, 2025 | 56.30 | 59.30 | 56.10 | 58.80 | 56.76 | 4.63% | 2,488,084 |
| Jul 30, 2025 | 56.00 | 56.40 | 55.20 | 56.20 | 54.25 | 0.54% | 1,091,877 |
| Jul 29, 2025 | 55.70 | 56.70 | 55.00 | 55.90 | 53.96 | 1.45% | 1,136,779 |
| Jul 28, 2025 | 54.20 | 56.10 | 53.00 | 55.10 | 53.19 | 2.04% | 1,044,531 |
| Jul 27, 2025 | 56.30 | 56.40 | 53.60 | 54.00 | 52.13 | -4.59% | 1,126,092 |
| Jul 24, 2025 | 56.80 | 57.80 | 56.40 | 56.60 | 54.64 | -0.35% | 1,954,590 |
| Jul 23, 2025 | 55.70 | 57.10 | 55.00 | 56.80 | 54.83 | 2.16% | 1,790,195 |
| Jul 22, 2025 | 55.50 | 56.10 | 53.60 | 55.60 | 53.67 | 0.18% | 1,928,413 |
| Jul 21, 2025 | 54.90 | 57.20 | 54.80 | 55.50 | 53.58 | 1.83% | 2,711,014 |
| Jul 20, 2025 | 50.80 | 55.30 | 50.50 | 54.50 | 52.61 | 8.35% | 2,698,437 |
| Jul 17, 2025 | 49.20 | 50.50 | 49.00 | 50.30 | 48.56 | 2.24% | 870,770 |
| Jul 16, 2025 | 49.00 | 49.30 | 48.50 | 49.20 | 47.49 | 0.82% | 756,192 |
| Jul 15, 2025 | 49.30 | 49.30 | 48.50 | 48.80 | 47.11 | - | 806,119 |
| Jul 14, 2025 | 48.30 | 49.00 | 48.20 | 48.80 | 47.11 | -0.20% | 1,021,317 |