Taufika Foods and Lovello Ice-Cream PLC (DSE:LOVELLO)
Bangladesh
· Delayed Price · Currency is BDT 67.80
+0.10 (0.15%)
At close: Mar 5, 2026
DSE:LOVELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.80 | 68.20 | 66.80 | 67.80 | 67.80 | 0.15% | 841,315 |
| Mar 4, 2026 | 68.00 | 68.40 | 67.10 | 67.70 | 67.70 | -0.29% | 424,470 |
| Mar 3, 2026 | 67.90 | 70.20 | 67.50 | 67.90 | 67.90 | -2.16% | 815,027 |
| Mar 2, 2026 | 69.20 | 70.10 | 69.00 | 69.40 | 69.40 | 0.43% | 1,213,383 |
| Mar 1, 2026 | 69.00 | 69.70 | 67.50 | 69.10 | 69.10 | -1.29% | 1,205,546 |
| Feb 26, 2026 | 70.00 | 70.40 | 61.30 | 70.00 | 70.00 | 3.09% | 1,934,343 |
| Feb 25, 2026 | 67.90 | 68.20 | 67.50 | 67.90 | 67.90 | -0.59% | 495,410 |
| Feb 24, 2026 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | -0.44% | 718,303 |
| Feb 23, 2026 | 68.50 | 69.20 | 68.30 | 68.60 | 68.60 | 0.44% | 819,230 |
| Feb 22, 2026 | 68.70 | 68.70 | 67.50 | 68.30 | 68.30 | 0.15% | 503,777 |
| Feb 19, 2026 | 68.20 | 69.50 | 68.00 | 68.20 | 68.20 | -0.58% | 558,223 |
| Feb 18, 2026 | 68.60 | 69.30 | 67.90 | 68.60 | 68.60 | 0.15% | 994,091 |
| Feb 17, 2026 | 68.50 | 69.40 | 68.30 | 68.50 | 68.50 | -0.58% | 819,573 |
| Feb 16, 2026 | 69.70 | 69.80 | 68.60 | 68.90 | 68.90 | -0.86% | 1,084,435 |
| Feb 15, 2026 | 69.90 | 70.80 | 68.80 | 69.50 | 69.50 | -0.14% | 1,579,860 |
| Feb 10, 2026 | 69.60 | 70.40 | 69.40 | 69.60 | 69.60 | -0.57% | 942,860 |
| Feb 9, 2026 | 69.70 | 70.10 | 69.20 | 70.00 | 70.00 | 1.16% | 1,402,331 |
| Feb 8, 2026 | 69.00 | 69.70 | 67.90 | 69.20 | 69.20 | 0.29% | 1,662,182 |
| Feb 5, 2026 | 69.00 | 70.20 | 68.60 | 69.00 | 69.00 | -1.57% | 1,001,575 |
| Feb 3, 2026 | 70.60 | 70.70 | 69.80 | 70.10 | 70.10 | -0.71% | 943,676 |
| Feb 2, 2026 | 71.00 | 71.80 | 69.60 | 70.60 | 70.60 | -0.56% | 1,278,081 |
| Feb 1, 2026 | 69.50 | 71.20 | 69.40 | 71.00 | 71.00 | 2.45% | 1,868,225 |
| Jan 29, 2026 | 68.10 | 69.60 | 67.10 | 69.30 | 69.30 | 1.61% | 1,901,230 |
| Jan 28, 2026 | 68.20 | 69.50 | 67.70 | 68.20 | 68.20 | -0.87% | 647,920 |
| Jan 27, 2026 | 68.80 | 69.30 | 67.30 | 68.80 | 68.80 | 2.69% | 881,545 |
| Jan 26, 2026 | 67.00 | 68.50 | 66.60 | 67.00 | 67.00 | -1.33% | 652,176 |
| Jan 25, 2026 | 69.20 | 69.40 | 67.70 | 67.90 | 67.90 | -1.88% | 898,753 |
| Jan 22, 2026 | 69.20 | 69.90 | 69.00 | 69.20 | 69.20 | -0.43% | 640,115 |
| Jan 21, 2026 | 69.20 | 70.10 | 69.10 | 69.50 | 69.50 | 0.72% | 935,709 |
| Jan 20, 2026 | 69.00 | 70.10 | 68.80 | 69.00 | 69.00 | - | 1,656,297 |
| Jan 19, 2026 | 70.90 | 71.10 | 68.40 | 69.00 | 69.00 | -1.57% | 1,297,111 |
| Jan 18, 2026 | 70.80 | 71.90 | 69.80 | 70.10 | 70.10 | -1.54% | 1,274,535 |
| Jan 15, 2026 | 72.00 | 72.20 | 70.90 | 71.20 | 71.20 | -0.14% | 768,030 |
| Jan 14, 2026 | 71.00 | 71.70 | 69.90 | 71.30 | 71.30 | 0.28% | 632,533 |
| Jan 13, 2026 | 73.00 | 73.00 | 70.80 | 71.10 | 71.10 | -0.14% | 1,043,064 |
| Jan 12, 2026 | 69.90 | 71.50 | 67.60 | 71.20 | 71.20 | 3.04% | 943,867 |
| Jan 11, 2026 | 71.60 | 71.60 | 68.80 | 69.10 | 69.10 | -3.49% | 891,232 |
| Jan 8, 2026 | 71.60 | 72.60 | 71.30 | 71.60 | 71.60 | 0.85% | 1,592,491 |
| Jan 7, 2026 | 71.00 | 71.70 | 67.40 | 71.00 | 71.00 | 4.26% | 1,503,856 |
| Jan 6, 2026 | 68.10 | 68.90 | 67.90 | 68.10 | 68.10 | -0.73% | 503,393 |
| Jan 5, 2026 | 66.90 | 69.40 | 66.90 | 68.60 | 68.60 | 2.69% | 964,517 |
| Jan 4, 2026 | 67.70 | 67.70 | 66.60 | 66.80 | 66.80 | -1.18% | 819,046 |
| Jan 1, 2026 | 67.60 | 68.30 | 67.40 | 67.60 | 67.60 | - | 345,597 |
| Dec 30, 2025 | 67.90 | 68.20 | 67.20 | 67.60 | 67.60 | -0.73% | 583,703 |
| Dec 29, 2025 | 67.80 | 68.40 | 66.70 | 68.10 | 68.10 | 1.79% | 791,210 |
| Dec 28, 2025 | 67.90 | 69.20 | 66.70 | 66.90 | 66.90 | -1.62% | 532,790 |
| Dec 24, 2025 | 67.10 | 68.60 | 66.50 | 68.00 | 68.00 | 1.34% | 1,048,052 |
| Dec 23, 2025 | 68.90 | 69.40 | 66.60 | 67.10 | 67.10 | -2.61% | 791,523 |
| Dec 22, 2025 | 68.00 | 70.00 | 68.00 | 68.90 | 68.90 | 1.62% | 964,546 |
| Dec 21, 2025 | 68.00 | 68.60 | 66.40 | 67.80 | 67.80 | -0.29% | 775,489 |
| Dec 18, 2025 | 68.00 | 71.00 | 66.70 | 68.00 | 68.00 | 1.95% | 1,058,077 |
| Dec 17, 2025 | 70.50 | 70.50 | 65.80 | 66.70 | 66.70 | -5.39% | 1,129,241 |
| Dec 15, 2025 | 70.50 | 73.30 | 69.50 | 70.50 | 70.50 | -2.08% | 984,995 |
| Dec 14, 2025 | 70.70 | 73.00 | 70.10 | 72.00 | 72.00 | 1.69% | 1,761,629 |
| Dec 11, 2025 | 70.80 | 71.40 | 69.50 | 70.80 | 70.80 | 0.28% | 1,156,562 |
| Dec 10, 2025 | 70.60 | 72.50 | 69.90 | 70.60 | 70.60 | -0.42% | 994,917 |
| Dec 9, 2025 | 70.90 | 71.70 | 69.90 | 70.90 | 70.90 | 1.58% | 1,001,438 |
| Dec 8, 2025 | 69.80 | 70.80 | 67.90 | 69.80 | 69.80 | 3.25% | 547,420 |
| Dec 7, 2025 | 72.80 | 72.80 | 66.90 | 67.60 | 67.60 | -5.06% | 747,538 |
| 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 |