Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh
· Delayed Price · Currency is BDT 71.20
-1.90 (-2.60%)
At close: Dec 4, 2025
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.50 | 72.50 | 69.40 | 71.20 | 71.20 | -2.60% | 1,450,341 |
| Dec 3, 2025 | 74.00 | 75.50 | 71.50 | 73.10 | 73.10 | 0.14% | 1,391,199 |
| Dec 2, 2025 | 67.00 | 73.10 | 66.70 | 73.00 | 73.00 | 9.77% | 1,393,579 |
| Dec 1, 2025 | 71.40 | 71.90 | 65.40 | 66.50 | 66.50 | -6.47% | 657,200 |
| Nov 30, 2025 | 75.00 | 76.20 | 70.20 | 71.10 | 71.10 | -5.07% | 604,301 |
| Nov 27, 2025 | 76.90 | 76.90 | 70.10 | 74.90 | 74.90 | -2.85% | 925,113 |
| Nov 26, 2025 | 80.40 | 80.40 | 76.20 | 77.10 | 77.10 | -4.10% | 707,567 |
| Nov 25, 2025 | 80.40 | 82.50 | 78.10 | 80.40 | 80.40 | -1.71% | 1,598,472 |
| Nov 24, 2025 | 81.80 | 83.00 | 78.80 | 81.80 | 81.80 | 4.07% | 1,319,990 |
| Nov 23, 2025 | 77.50 | 80.20 | 75.00 | 78.60 | 78.60 | 0.51% | 1,467,360 |
| Nov 20, 2025 | 78.20 | 83.40 | 77.00 | 78.20 | 78.20 | -5.33% | 1,170,865 |
| Nov 19, 2025 | 78.00 | 84.00 | 76.20 | 82.60 | 82.60 | 6.58% | 1,424,079 |
| Nov 18, 2025 | 72.50 | 79.30 | 69.60 | 77.50 | 77.50 | 7.49% | 1,998,358 |
| Nov 17, 2025 | 68.90 | 72.30 | 65.20 | 72.10 | 72.10 | 9.57% | 1,159,193 |
| Nov 16, 2025 | 68.50 | 68.50 | 62.50 | 65.80 | 65.80 | -5.19% | 2,319,313 |
| Nov 13, 2025 | 78.50 | 78.50 | 69.40 | 69.40 | 69.40 | -9.99% | 941,994 |
| Nov 12, 2025 | 83.70 | 84.50 | 74.70 | 77.10 | 77.10 | -5.86% | 578,035 |
| Nov 11, 2025 | 86.80 | 86.80 | 81.00 | 81.90 | 81.90 | -4.10% | 459,412 |
| Nov 10, 2025 | 90.30 | 90.50 | 83.20 | 85.40 | 85.40 | -5.22% | 580,440 |
| Nov 9, 2025 | 90.20 | 91.50 | 88.10 | 90.10 | 90.10 | -0.10% | 710,536 |
| Nov 5, 2025 | 88.76 | 92.00 | 87.81 | 90.19 | 89.14 | 2.82% | 777,547 |
| Nov 4, 2025 | 88.95 | 89.24 | 87.14 | 87.71 | 86.70 | -0.65% | 326,610 |
| Nov 3, 2025 | 91.05 | 91.24 | 87.62 | 88.29 | 87.26 | -2.93% | 690,310 |
| Nov 2, 2025 | 91.62 | 91.71 | 90.57 | 90.95 | 89.90 | 0.10% | 376,304 |
| Oct 30, 2025 | 90.67 | 91.62 | 90.67 | 90.86 | 89.80 | 0.42% | 837,516 |
| Oct 29, 2025 | 91.14 | 91.81 | 89.81 | 90.48 | 89.43 | - | 507,460 |
| Oct 28, 2025 | 90.95 | 91.91 | 89.52 | 90.48 | 89.43 | -0.32% | 376,212 |
| Oct 27, 2025 | 91.71 | 92.29 | 88.67 | 90.76 | 89.71 | -0.94% | 477,355 |
| Oct 26, 2025 | 93.71 | 94.95 | 91.24 | 91.62 | 90.55 | -2.14% | 817,237 |
| Oct 23, 2025 | 91.91 | 94.19 | 91.91 | 93.62 | 92.53 | 2.29% | 908,296 |
| Oct 22, 2025 | 89.14 | 92.19 | 89.14 | 91.52 | 90.46 | 2.23% | 934,244 |
| Oct 21, 2025 | 88.57 | 90.86 | 88.38 | 89.52 | 88.48 | 1.95% | 1,088,291 |
| Oct 20, 2025 | 88.48 | 89.05 | 86.86 | 87.81 | 86.79 | 1.10% | 498,945 |
| Oct 19, 2025 | 89.43 | 90.10 | 86.19 | 86.86 | 85.85 | -2.88% | 481,291 |
| Oct 16, 2025 | 90.38 | 90.95 | 88.76 | 89.43 | 88.39 | - | 386,318 |
| Oct 15, 2025 | 92.48 | 93.14 | 88.57 | 89.43 | 88.39 | -3.29% | 398,770 |
| Oct 14, 2025 | 90.48 | 93.14 | 88.76 | 92.48 | 91.40 | 3.08% | 531,703 |
| Oct 13, 2025 | 90.57 | 92.19 | 89.33 | 89.71 | 88.67 | -0.74% | 566,053 |
| Oct 12, 2025 | 93.33 | 93.33 | 87.81 | 90.38 | 89.33 | -2.47% | 619,857 |
| Oct 9, 2025 | 95.62 | 96.38 | 91.43 | 92.67 | 91.59 | -1.62% | 763,841 |
| Oct 8, 2025 | 95.81 | 96.67 | 93.43 | 94.19 | 93.10 | -1.00% | 673,275 |
| Oct 7, 2025 | 97.81 | 99.33 | 94.76 | 95.14 | 94.04 | -2.73% | 1,531,095 |
| Oct 6, 2025 | 96.19 | 98.86 | 96.19 | 97.81 | 96.67 | 2.19% | 739,290 |
| Oct 5, 2025 | 93.24 | 98.19 | 93.24 | 95.71 | 94.60 | 3.93% | 1,719,975 |
| Sep 30, 2025 | 92.86 | 92.86 | 91.24 | 92.10 | 91.03 | 0.31% | 308,983 |
| Sep 29, 2025 | 92.00 | 92.67 | 90.48 | 91.81 | 90.74 | 0.21% | 239,849 |
| Sep 28, 2025 | 93.33 | 94.19 | 90.48 | 91.62 | 90.55 | -1.64% | 442,821 |
| Sep 25, 2025 | 93.81 | 95.24 | 92.67 | 93.14 | 92.06 | 0.10% | 625,870 |
| Sep 24, 2025 | 91.43 | 93.62 | 90.38 | 93.05 | 91.97 | 3.50% | 564,546 |
| Sep 23, 2025 | 89.43 | 91.24 | 87.71 | 89.91 | 88.86 | 1.83% | 616,043 |
| Sep 22, 2025 | 89.91 | 90.86 | 87.62 | 88.29 | 87.26 | -1.70% | 393,439 |
| Sep 21, 2025 | 94.29 | 94.76 | 87.71 | 89.81 | 88.77 | -3.97% | 1,286,856 |
| Sep 18, 2025 | 93.05 | 94.95 | 92.29 | 93.52 | 92.44 | 0.92% | 749,625 |
| Sep 17, 2025 | 92.86 | 94.95 | 89.81 | 92.67 | 91.59 | -1.12% | 1,523,288 |
| Sep 16, 2025 | 97.14 | 97.14 | 91.43 | 93.71 | 92.63 | -3.15% | 1,988,759 |
| Sep 15, 2025 | 99.05 | 99.52 | 95.81 | 96.76 | 95.64 | -2.03% | 784,411 |
| Sep 14, 2025 | 98.10 | 100.86 | 98.10 | 98.76 | 97.61 | 1.17% | 1,222,071 |
| Sep 11, 2025 | 98.86 | 99.71 | 96.67 | 97.62 | 96.49 | -0.49% | 772,111 |
| Sep 10, 2025 | 98.29 | 99.62 | 97.24 | 98.10 | 96.96 | 0.19% | 1,220,675 |
| Sep 9, 2025 | 102.29 | 102.57 | 96.86 | 97.91 | 96.77 | -3.38% | 1,438,179 |
| Sep 8, 2025 | 99.05 | 103.62 | 99.05 | 101.33 | 100.16 | 2.31% | 2,009,664 |
| Sep 7, 2025 | 98.48 | 99.81 | 96.48 | 99.05 | 97.90 | 2.06% | 2,262,346 |
| Sep 4, 2025 | 97.14 | 98.86 | 96.19 | 97.05 | 95.92 | 0.59% | 2,140,888 |
| Sep 3, 2025 | 99.62 | 100.95 | 95.33 | 96.48 | 95.36 | -2.31% | 2,402,173 |
| Sep 2, 2025 | 94.76 | 99.81 | 93.33 | 98.76 | 97.61 | 4.54% | 4,034,840 |
| Sep 1, 2025 | 99.05 | 101.71 | 93.43 | 94.48 | 93.38 | -3.97% | 2,991,551 |
| Aug 31, 2025 | 91.43 | 99.14 | 90.95 | 98.38 | 97.24 | 9.08% | 3,763,868 |
| Aug 28, 2025 | 90.95 | 91.81 | 89.91 | 90.19 | 89.14 | -0.32% | 1,133,816 |
| Aug 27, 2025 | 90.67 | 91.43 | 89.33 | 90.48 | 89.43 | -0.10% | 1,439,584 |
| Aug 26, 2025 | 90.19 | 91.91 | 89.52 | 90.57 | 89.52 | 1.39% | 1,631,238 |
| Aug 25, 2025 | 85.71 | 89.52 | 85.71 | 89.33 | 88.30 | 4.22% | 1,293,808 |
| Aug 24, 2025 | 83.52 | 86.48 | 83.43 | 85.71 | 84.72 | 2.86% | 1,048,914 |
| Aug 21, 2025 | 83.52 | 83.91 | 81.43 | 83.33 | 82.37 | 0.92% | 608,635 |
| Aug 20, 2025 | 84.57 | 85.52 | 82.19 | 82.57 | 81.61 | -2.36% | 669,922 |
| Aug 19, 2025 | 85.91 | 87.43 | 83.81 | 84.57 | 83.59 | -1.44% | 959,137 |
| Aug 18, 2025 | 82.86 | 86.76 | 82.00 | 85.81 | 84.81 | 4.16% | 956,056 |
| Aug 17, 2025 | 83.91 | 84.19 | 82.00 | 82.38 | 81.42 | -0.92% | 493,767 |
| Aug 14, 2025 | 82.67 | 83.71 | 81.91 | 83.14 | 82.18 | 1.87% | 558,518 |
| Aug 13, 2025 | 82.29 | 82.38 | 80.95 | 81.62 | 80.67 | 0.94% | 612,276 |
| Aug 12, 2025 | 82.00 | 84.67 | 80.57 | 80.86 | 79.92 | -0.93% | 1,722,586 |
| Aug 11, 2025 | 83.81 | 85.52 | 80.76 | 81.62 | 80.67 | -1.38% | 1,048,302 |
| Aug 10, 2025 | 87.33 | 87.43 | 82.38 | 82.76 | 81.80 | -4.19% | 861,956 |
| Aug 7, 2025 | 88.10 | 88.29 | 86.00 | 86.38 | 85.38 | -2.05% | 454,213 |
| Aug 6, 2025 | 86.67 | 88.86 | 85.81 | 88.19 | 87.17 | 2.09% | 849,045 |
| Aug 4, 2025 | 88.00 | 88.19 | 85.71 | 86.38 | 85.38 | -0.87% | 534,448 |
| Aug 3, 2025 | 88.48 | 88.76 | 85.62 | 87.14 | 86.13 | -0.97% | 1,418,854 |
| Jul 31, 2025 | 90.19 | 90.48 | 87.33 | 88.00 | 86.98 | -2.43% | 1,582,899 |
| Jul 30, 2025 | 91.62 | 92.00 | 89.71 | 90.19 | 89.14 | -1.15% | 630,795 |
| Jul 29, 2025 | 91.43 | 92.29 | 88.38 | 91.24 | 90.18 | 0.21% | 1,418,200 |
| Jul 28, 2025 | 92.48 | 93.81 | 90.38 | 91.05 | 89.99 | -1.54% | 1,169,311 |
| Jul 27, 2025 | 89.43 | 93.24 | 89.33 | 92.48 | 91.40 | 4.07% | 2,038,167 |
| Jul 24, 2025 | 88.19 | 90.29 | 87.91 | 88.86 | 87.83 | 1.75% | 1,349,386 |
| Jul 23, 2025 | 90.10 | 90.10 | 86.67 | 87.33 | 86.32 | -2.13% | 908,407 |
| Jul 22, 2025 | 89.52 | 90.48 | 88.76 | 89.24 | 88.20 | - | 581,681 |
| Jul 21, 2025 | 89.91 | 91.52 | 88.48 | 89.24 | 88.20 | -0.74% | 705,099 |
| Jul 20, 2025 | 92.76 | 92.76 | 89.05 | 89.91 | 88.86 | -3.08% | 1,052,916 |
| Jul 17, 2025 | 91.33 | 93.71 | 91.33 | 92.76 | 91.68 | 2.10% | 1,668,452 |
| Jul 16, 2025 | 90.57 | 91.43 | 90.00 | 90.86 | 89.80 | 0.63% | 717,781 |
| Jul 15, 2025 | 91.43 | 91.43 | 89.71 | 90.29 | 89.24 | -0.21% | 754,753 |
| Jul 14, 2025 | 92.00 | 92.19 | 89.81 | 90.48 | 89.43 | -0.32% | 804,080 |