LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh
· Delayed Price · Currency is BDT 48.90
-1.50 (-2.98%)
At close: Mar 5, 2026
DSE:LHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.90 | 51.00 | 47.80 | 48.90 | 48.90 | -2.98% | 997,715 |
| Mar 4, 2026 | 50.40 | 52.00 | 50.00 | 50.40 | 50.40 | -1.37% | 993,452 |
| Mar 3, 2026 | 51.10 | 53.90 | 50.80 | 51.10 | 51.10 | -4.84% | 1,127,925 |
| Mar 2, 2026 | 53.70 | 54.30 | 53.30 | 53.70 | 53.70 | 0.94% | 662,422 |
| Mar 1, 2026 | 54.50 | 54.50 | 51.00 | 53.20 | 53.20 | -2.39% | 660,939 |
| Feb 26, 2026 | 54.50 | 54.70 | 53.90 | 54.50 | 54.50 | 1.11% | 978,102 |
| Feb 25, 2026 | 53.90 | 54.10 | 53.00 | 53.90 | 53.90 | - | 452,419 |
| Feb 24, 2026 | 54.10 | 54.80 | 53.60 | 53.90 | 53.90 | -0.37% | 668,376 |
| Feb 23, 2026 | 54.10 | 54.40 | 53.40 | 54.10 | 54.10 | 1.31% | 445,467 |
| Feb 22, 2026 | 53.50 | 53.90 | 53.00 | 53.40 | 53.40 | -0.19% | 583,333 |
| Feb 19, 2026 | 53.50 | 54.80 | 53.20 | 53.50 | 53.50 | -1.65% | 716,729 |
| Feb 18, 2026 | 54.40 | 55.30 | 54.20 | 54.40 | 54.40 | -0.73% | 731,270 |
| Feb 17, 2026 | 54.80 | 56.10 | 54.50 | 54.80 | 54.80 | -1.26% | 1,670,955 |
| Feb 16, 2026 | 56.90 | 57.00 | 54.80 | 55.50 | 55.50 | -1.07% | 1,916,563 |
| Feb 15, 2026 | 54.40 | 56.40 | 54.00 | 56.10 | 56.10 | 5.06% | 3,501,840 |
| Feb 10, 2026 | 53.00 | 53.60 | 53.00 | 53.40 | 53.40 | 0.56% | 850,309 |
| Feb 9, 2026 | 52.00 | 53.20 | 52.00 | 53.10 | 53.10 | 2.71% | 803,776 |
| Feb 8, 2026 | 52.00 | 52.40 | 51.50 | 51.70 | 51.70 | -0.58% | 738,532 |
| Feb 5, 2026 | 53.60 | 53.90 | 51.80 | 52.00 | 52.00 | -3.17% | 1,120,682 |
| Feb 3, 2026 | 52.50 | 53.80 | 51.70 | 53.70 | 53.70 | 2.29% | 1,709,542 |
| Feb 2, 2026 | 52.50 | 52.90 | 51.60 | 52.50 | 52.50 | 0.77% | 1,171,654 |
| Feb 1, 2026 | 51.00 | 52.40 | 50.40 | 52.10 | 52.10 | 2.56% | 1,262,759 |
| Jan 29, 2026 | 51.50 | 51.50 | 50.50 | 50.80 | 50.80 | -1.36% | 662,380 |
| Jan 28, 2026 | 50.10 | 52.00 | 50.10 | 51.50 | 51.50 | 2.79% | 1,326,486 |
| Jan 27, 2026 | 49.30 | 50.40 | 49.30 | 50.10 | 50.10 | 1.42% | 888,374 |
| Jan 26, 2026 | 49.50 | 49.60 | 49.10 | 49.40 | 49.40 | -0.20% | 398,426 |
| Jan 25, 2026 | 49.80 | 49.90 | 49.40 | 49.50 | 49.50 | -0.60% | 326,441 |
| Jan 22, 2026 | 49.50 | 50.40 | 49.40 | 49.80 | 49.80 | 0.61% | 734,403 |
| Jan 21, 2026 | 50.00 | 50.30 | 49.10 | 49.50 | 49.50 | -1.00% | 664,608 |
| Jan 20, 2026 | 49.80 | 50.20 | 49.00 | 50.00 | 50.00 | 0.81% | 1,165,209 |
| Jan 19, 2026 | 48.30 | 49.90 | 48.10 | 49.60 | 49.60 | 3.33% | 846,486 |
| Jan 18, 2026 | 47.20 | 48.10 | 47.20 | 48.00 | 48.00 | 1.69% | 788,048 |
| Jan 15, 2026 | 47.40 | 47.80 | 47.10 | 47.20 | 47.20 | -0.42% | 313,737 |
| Jan 14, 2026 | 47.50 | 47.60 | 47.20 | 47.40 | 47.40 | 0.21% | 194,771 |
| Jan 13, 2026 | 47.60 | 47.80 | 47.20 | 47.30 | 47.30 | -0.21% | 145,364 |
| Jan 12, 2026 | 47.50 | 47.50 | 47.00 | 47.40 | 47.40 | 0.42% | 256,051 |
| Jan 11, 2026 | 47.80 | 47.90 | 47.10 | 47.20 | 47.20 | -1.26% | 335,717 |
| Jan 8, 2026 | 47.40 | 48.00 | 47.40 | 47.80 | 47.80 | 1.49% | 640,243 |
| Jan 7, 2026 | 47.30 | 47.50 | 46.90 | 47.10 | 47.10 | - | 531,324 |
| Jan 6, 2026 | 47.40 | 47.60 | 47.00 | 47.10 | 47.10 | -0.63% | 557,863 |
| Jan 5, 2026 | 47.60 | 47.80 | 46.90 | 47.40 | 47.40 | 0.42% | 567,055 |
| Jan 4, 2026 | 47.40 | 47.60 | 47.10 | 47.20 | 47.20 | 0.21% | 501,306 |
| Jan 1, 2026 | 47.10 | 47.50 | 47.00 | 47.10 | 47.10 | 0.86% | 326,256 |
| Dec 30, 2025 | 47.00 | 47.20 | 46.60 | 46.70 | 46.70 | -0.64% | 245,963 |
| Dec 29, 2025 | 47.90 | 47.90 | 46.70 | 47.00 | 47.00 | -1.05% | 333,299 |
| Dec 28, 2025 | 48.80 | 48.90 | 47.00 | 47.50 | 47.50 | -1.66% | 436,094 |
| Dec 24, 2025 | 48.90 | 48.90 | 48.10 | 48.30 | 48.30 | -0.21% | 124,120 |
| Dec 23, 2025 | 49.00 | 49.00 | 48.20 | 48.40 | 48.40 | -1.22% | 117,661 |
| Dec 22, 2025 | 48.30 | 49.20 | 47.80 | 49.00 | 49.00 | 3.59% | 379,106 |
| Dec 21, 2025 | 47.80 | 47.80 | 46.90 | 47.30 | 47.30 | -1.25% | 143,745 |
| Dec 18, 2025 | 48.40 | 48.50 | 47.80 | 47.90 | 47.90 | -1.03% | 197,374 |
| Dec 17, 2025 | 48.80 | 48.90 | 48.30 | 48.40 | 48.40 | -0.41% | 97,624 |
| Dec 15, 2025 | 50.00 | 50.00 | 48.50 | 48.60 | 48.60 | -0.61% | 139,313 |
| Dec 14, 2025 | 48.50 | 49.60 | 48.20 | 48.90 | 48.90 | - | 147,753 |
| Dec 11, 2025 | 49.50 | 49.50 | 48.50 | 48.90 | 48.90 | -0.81% | 779,844 |
| Dec 10, 2025 | 49.40 | 49.70 | 49.20 | 49.30 | 49.30 | -0.20% | 261,880 |
| Dec 9, 2025 | 49.20 | 49.70 | 48.80 | 49.40 | 49.40 | 1.65% | 390,206 |
| Dec 8, 2025 | 49.40 | 49.40 | 48.50 | 48.60 | 48.60 | - | 101,587 |
| Dec 7, 2025 | 48.80 | 49.40 | 48.40 | 48.60 | 48.60 | -0.41% | 94,489 |
| Dec 4, 2025 | 49.40 | 49.80 | 48.70 | 48.80 | 48.80 | -1.61% | 114,237 |
| Dec 3, 2025 | 50.40 | 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 | 50.60 | 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 |