LafargeHolcim Bangladesh PLC. (DSE:LHB)
Bangladesh
· Delayed Price · Currency is BDT 49.20
0.00 (0.00%)
At close: Apr 28, 2026
DSE:LHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.20 | 49.50 | 48.90 | 49.20 | 49.20 | - | 391,461 |
| Apr 27, 2026 | 49.20 | 49.90 | 48.90 | 49.20 | 49.20 | -1.01% | 437,448 |
| Apr 26, 2026 | 50.00 | 50.40 | 49.50 | 49.70 | 49.70 | 0.20% | 578,876 |
| Apr 23, 2026 | 49.60 | 50.70 | 49.50 | 49.60 | 49.60 | -1.00% | 679,975 |
| Apr 22, 2026 | 50.10 | 50.30 | 49.70 | 50.10 | 50.10 | 0.80% | 380,454 |
| Apr 21, 2026 | 49.70 | 50.00 | 49.50 | 49.70 | 49.70 | -0.40% | 278,264 |
| Apr 20, 2026 | 49.90 | 50.70 | 49.80 | 49.90 | 49.90 | -1.19% | 389,249 |
| Apr 19, 2026 | 50.50 | 50.90 | 50.20 | 50.50 | 50.50 | - | 182,942 |
| Apr 16, 2026 | 50.50 | 50.90 | 50.30 | 50.50 | 50.50 | -0.20% | 404,764 |
| Apr 15, 2026 | 50.60 | 51.10 | 50.40 | 50.60 | 50.60 | -0.59% | 332,864 |
| Apr 13, 2026 | 50.90 | 51.10 | 50.30 | 50.90 | 50.90 | -0.39% | 477,599 |
| Apr 12, 2026 | 50.50 | 51.30 | 49.60 | 51.10 | 51.10 | -3.04% | 1,352,081 |
| Apr 8, 2026 | 52.00 | 52.90 | 51.90 | 52.70 | 50.50 | 2.53% | 1,437,872 |
| Apr 7, 2026 | 50.90 | 51.50 | 50.70 | 51.40 | 49.25 | 0.98% | 481,998 |
| Apr 6, 2026 | 50.60 | 51.70 | 50.60 | 50.90 | 48.78 | 0.39% | 314,519 |
| Apr 5, 2026 | 51.30 | 51.60 | 50.30 | 50.70 | 48.58 | -1.17% | 396,158 |
| Apr 2, 2026 | 52.30 | 52.60 | 50.90 | 51.30 | 49.16 | -1.91% | 1,018,343 |
| Apr 1, 2026 | 51.70 | 52.70 | 51.70 | 52.30 | 50.12 | 2.15% | 471,912 |
| Mar 31, 2026 | 52.40 | 52.60 | 50.90 | 51.20 | 49.06 | -2.29% | 918,738 |
| Mar 30, 2026 | 52.60 | 52.90 | 52.30 | 52.40 | 50.21 | -0.38% | 507,502 |
| Mar 29, 2026 | 53.00 | 53.30 | 52.40 | 52.60 | 50.40 | -0.75% | 555,948 |
| Mar 25, 2026 | 52.80 | 53.40 | 52.80 | 53.00 | 50.79 | - | 459,840 |
| Mar 24, 2026 | 53.80 | 53.80 | 52.60 | 53.00 | 50.79 | -1.85% | 737,390 |
| Mar 16, 2026 | 53.50 | 54.10 | 53.00 | 54.00 | 51.75 | 0.93% | 650,636 |
| Mar 15, 2026 | 53.90 | 54.00 | 52.90 | 53.50 | 51.27 | -0.74% | 642,992 |
| Mar 12, 2026 | 52.90 | 54.10 | 51.80 | 53.90 | 51.65 | 6.52% | 2,126,403 |
| Mar 11, 2026 | 51.50 | 51.50 | 50.00 | 50.60 | 48.49 | -0.59% | 403,854 |
| Mar 10, 2026 | 50.00 | 50.90 | 49.80 | 50.90 | 48.78 | 3.25% | 410,960 |
| Mar 9, 2026 | 48.00 | 49.60 | 48.00 | 49.30 | 47.24 | 2.07% | 656,774 |
| Mar 8, 2026 | 50.00 | 50.00 | 47.90 | 48.30 | 46.28 | -1.23% | 740,397 |
| Mar 5, 2026 | 50.40 | 51.00 | 47.80 | 48.90 | 46.86 | -2.98% | 997,715 |
| Mar 4, 2026 | 51.00 | 52.00 | 50.00 | 50.40 | 48.30 | -1.37% | 993,452 |
| Mar 3, 2026 | 53.80 | 53.90 | 50.80 | 51.10 | 48.97 | -4.84% | 1,127,925 |
| Mar 2, 2026 | 53.30 | 54.30 | 53.30 | 53.70 | 51.46 | 0.94% | 662,422 |
| Mar 1, 2026 | 54.50 | 54.50 | 51.00 | 53.20 | 50.98 | -2.39% | 660,939 |
| Feb 26, 2026 | 54.00 | 54.70 | 53.90 | 54.50 | 52.22 | 1.11% | 978,102 |
| Feb 25, 2026 | 53.50 | 54.10 | 53.00 | 53.90 | 51.65 | - | 452,419 |
| Feb 24, 2026 | 54.10 | 54.80 | 53.60 | 53.90 | 51.65 | -0.37% | 668,376 |
| Feb 23, 2026 | 53.40 | 54.40 | 53.40 | 54.10 | 51.84 | 1.31% | 445,467 |
| Feb 22, 2026 | 53.50 | 53.90 | 53.00 | 53.40 | 51.17 | -0.19% | 583,333 |
| Feb 19, 2026 | 54.40 | 54.80 | 53.20 | 53.50 | 51.27 | -1.65% | 716,729 |
| Feb 18, 2026 | 54.80 | 55.30 | 54.20 | 54.40 | 52.13 | -0.73% | 731,270 |
| Feb 17, 2026 | 55.50 | 56.10 | 54.50 | 54.80 | 52.51 | -1.26% | 1,670,955 |
| Feb 16, 2026 | 56.90 | 57.00 | 54.80 | 55.50 | 53.18 | -1.07% | 1,916,563 |
| Feb 15, 2026 | 54.40 | 56.40 | 54.00 | 56.10 | 53.76 | 5.06% | 3,501,840 |
| Feb 10, 2026 | 53.00 | 53.60 | 53.00 | 53.40 | 51.17 | 0.56% | 850,309 |
| Feb 9, 2026 | 52.00 | 53.20 | 52.00 | 53.10 | 50.88 | 2.71% | 803,776 |
| Feb 8, 2026 | 52.00 | 52.40 | 51.50 | 51.70 | 49.54 | -0.58% | 738,532 |
| Feb 5, 2026 | 53.60 | 53.90 | 51.80 | 52.00 | 49.83 | -3.17% | 1,120,682 |
| Feb 3, 2026 | 52.50 | 53.80 | 51.70 | 53.70 | 51.46 | 2.29% | 1,709,542 |
| Feb 2, 2026 | 52.50 | 52.90 | 51.60 | 52.50 | 50.31 | 0.77% | 1,171,654 |
| Feb 1, 2026 | 51.00 | 52.40 | 50.40 | 52.10 | 49.93 | 2.56% | 1,262,759 |
| Jan 29, 2026 | 51.50 | 51.50 | 50.50 | 50.80 | 48.68 | -1.36% | 662,380 |
| Jan 28, 2026 | 50.10 | 52.00 | 50.10 | 51.50 | 49.35 | 2.79% | 1,326,486 |
| Jan 27, 2026 | 49.30 | 50.40 | 49.30 | 50.10 | 48.01 | 1.42% | 888,374 |
| Jan 26, 2026 | 49.50 | 49.60 | 49.10 | 49.40 | 47.34 | -0.20% | 398,426 |
| Jan 25, 2026 | 49.80 | 49.90 | 49.40 | 49.50 | 47.43 | -0.60% | 326,441 |
| Jan 22, 2026 | 49.50 | 50.40 | 49.40 | 49.80 | 47.72 | 0.61% | 734,403 |
| Jan 21, 2026 | 50.00 | 50.30 | 49.10 | 49.50 | 47.43 | -1.00% | 664,608 |
| Jan 20, 2026 | 49.80 | 50.20 | 49.00 | 50.00 | 47.91 | 0.81% | 1,165,209 |
| Jan 19, 2026 | 48.30 | 49.90 | 48.10 | 49.60 | 47.53 | 3.33% | 846,486 |
| Jan 18, 2026 | 47.20 | 48.10 | 47.20 | 48.00 | 46.00 | 1.69% | 788,048 |
| Jan 15, 2026 | 47.40 | 47.80 | 47.10 | 47.20 | 45.23 | -0.42% | 313,737 |
| Jan 14, 2026 | 47.50 | 47.60 | 47.20 | 47.40 | 45.42 | 0.21% | 194,771 |
| Jan 13, 2026 | 47.60 | 47.80 | 47.20 | 47.30 | 45.33 | -0.21% | 145,364 |
| Jan 12, 2026 | 47.50 | 47.50 | 47.00 | 47.40 | 45.42 | 0.42% | 256,051 |
| Jan 11, 2026 | 47.80 | 47.90 | 47.10 | 47.20 | 45.23 | -1.26% | 335,717 |
| Jan 8, 2026 | 47.40 | 48.00 | 47.40 | 47.80 | 45.80 | 1.49% | 640,243 |
| Jan 7, 2026 | 47.30 | 47.50 | 46.90 | 47.10 | 45.13 | - | 531,324 |
| Jan 6, 2026 | 47.40 | 47.60 | 47.00 | 47.10 | 45.13 | -0.63% | 557,863 |
| Jan 5, 2026 | 47.60 | 47.80 | 46.90 | 47.40 | 45.42 | 0.42% | 567,055 |
| Jan 4, 2026 | 47.40 | 47.60 | 47.10 | 47.20 | 45.23 | 0.21% | 501,306 |
| Jan 1, 2026 | 47.10 | 47.50 | 47.00 | 47.10 | 45.13 | 0.86% | 326,256 |
| Dec 30, 2025 | 47.00 | 47.20 | 46.60 | 46.70 | 44.75 | -0.64% | 245,963 |
| Dec 29, 2025 | 47.90 | 47.90 | 46.70 | 47.00 | 45.04 | -1.05% | 333,299 |
| Dec 28, 2025 | 48.80 | 48.90 | 47.00 | 47.50 | 45.52 | -1.66% | 436,094 |
| Dec 24, 2025 | 48.90 | 48.90 | 48.10 | 48.30 | 46.28 | -0.21% | 124,120 |
| Dec 23, 2025 | 49.00 | 49.00 | 48.20 | 48.40 | 46.38 | -1.22% | 117,661 |
| Dec 22, 2025 | 48.30 | 49.20 | 47.80 | 49.00 | 46.95 | 3.59% | 379,106 |
| Dec 21, 2025 | 47.80 | 47.80 | 46.90 | 47.30 | 45.33 | -1.25% | 143,745 |
| Dec 18, 2025 | 48.40 | 48.50 | 47.80 | 47.90 | 45.90 | -1.03% | 197,374 |
| Dec 17, 2025 | 48.80 | 48.90 | 48.30 | 48.40 | 46.38 | -0.41% | 97,624 |
| Dec 15, 2025 | 50.00 | 50.00 | 48.50 | 48.60 | 46.57 | -0.61% | 139,313 |
| Dec 14, 2025 | 48.50 | 49.60 | 48.20 | 48.90 | 46.86 | - | 147,753 |
| Dec 11, 2025 | 49.50 | 49.50 | 48.50 | 48.90 | 46.86 | -0.81% | 779,844 |
| Dec 10, 2025 | 49.40 | 49.70 | 49.20 | 49.30 | 47.24 | -0.20% | 261,880 |
| Dec 9, 2025 | 49.20 | 49.70 | 48.80 | 49.40 | 47.34 | 1.65% | 390,206 |
| Dec 8, 2025 | 49.40 | 49.40 | 48.50 | 48.60 | 46.57 | - | 101,587 |
| Dec 7, 2025 | 48.80 | 49.40 | 48.40 | 48.60 | 46.57 | -0.41% | 94,489 |
| Dec 4, 2025 | 49.40 | 49.80 | 48.70 | 48.80 | 46.76 | -1.61% | 114,237 |
| Dec 3, 2025 | 50.40 | 50.40 | 49.40 | 49.60 | 47.53 | -0.80% | 110,149 |
| Dec 2, 2025 | 49.30 | 50.20 | 49.30 | 50.00 | 47.91 | 1.63% | 126,143 |
| Dec 1, 2025 | 50.80 | 50.80 | 48.90 | 49.20 | 47.15 | -2.77% | 364,620 |
| Nov 30, 2025 | 51.30 | 51.70 | 50.60 | 50.60 | 48.49 | -1.36% | 138,552 |
| Nov 27, 2025 | 51.50 | 51.60 | 51.20 | 51.30 | 49.16 | -0.39% | 219,168 |
| Nov 26, 2025 | 50.60 | 51.70 | 50.60 | 51.50 | 49.35 | 0.39% | 274,514 |
| Nov 25, 2025 | 50.90 | 51.60 | 50.30 | 51.30 | 49.16 | 1.79% | 457,000 |
| Nov 24, 2025 | 49.40 | 50.50 | 49.30 | 50.40 | 48.30 | 2.65% | 691,423 |
| Nov 23, 2025 | 48.80 | 49.40 | 48.30 | 49.10 | 47.05 | 0.61% | 203,694 |
| Nov 20, 2025 | 49.10 | 49.60 | 48.60 | 48.80 | 46.76 | -0.41% | 199,181 |