Lub-rref (Bangladesh) PLC. (DSE:LRBDL)
Bangladesh
· Delayed Price · Currency is BDT 10.00
-0.40 (-3.85%)
At close: Mar 5, 2026
DSE:LRBDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.00 | 10.60 | 9.90 | 10.00 | 10.00 | -3.85% | 221,733 |
| Mar 4, 2026 | 10.40 | 10.40 | 9.40 | 10.40 | 10.40 | 9.47% | 1,333,197 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -4.04% | 228,875 |
| Mar 2, 2026 | 9.60 | 10.10 | 9.60 | 9.90 | 9.90 | 4.21% | 206,998 |
| Mar 1, 2026 | 9.90 | 9.90 | 9.30 | 9.50 | 9.50 | -5.00% | 304,016 |
| Feb 26, 2026 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 249,966 |
| Feb 25, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 77,632 |
| Feb 24, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | - | 91,121 |
| Feb 23, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | - | 190,612 |
| Feb 22, 2026 | 9.70 | 10.00 | 9.60 | 9.90 | 9.90 | 2.06% | 161,009 |
| Feb 19, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | -3.00% | 101,387 |
| Feb 18, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 181,611 |
| Feb 17, 2026 | 10.00 | 10.30 | 9.90 | 10.00 | 10.00 | -1.96% | 470,696 |
| Feb 16, 2026 | 10.70 | 10.80 | 10.00 | 10.20 | 10.20 | -1.92% | 393,607 |
| Feb 15, 2026 | 9.70 | 10.40 | 9.70 | 10.40 | 10.40 | 9.47% | 601,381 |
| Feb 10, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 295,059 |
| Feb 9, 2026 | 9.20 | 9.50 | 9.10 | 9.40 | 9.40 | 2.17% | 186,971 |
| Feb 8, 2026 | 9.30 | 9.30 | 9.00 | 9.20 | 9.20 | - | 133,224 |
| Feb 5, 2026 | 9.10 | 9.20 | 8.90 | 9.20 | 9.20 | 2.22% | 180,930 |
| Feb 3, 2026 | 9.20 | 9.20 | 8.80 | 9.00 | 9.00 | 1.12% | 101,217 |
| Feb 2, 2026 | 8.70 | 9.00 | 8.60 | 8.90 | 8.90 | 4.71% | 182,083 |
| Feb 1, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -3.41% | 337,899 |
| Jan 29, 2026 | 9.00 | 9.20 | 8.70 | 8.80 | 8.80 | -4.35% | 563,957 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | 255,708 |
| Jan 27, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 131,026 |
| Jan 26, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 54,361 |
| Jan 25, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 232,347 |
| Jan 22, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 43,520 |
| Jan 21, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 154,779 |
| Jan 20, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 106,082 |
| Jan 19, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 2.15% | 62,847 |
| Jan 18, 2026 | 9.20 | 9.40 | 9.10 | 9.30 | 9.30 | 1.09% | 62,181 |
| Jan 15, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 25,261 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | - | 99,033 |
| Jan 13, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 95,873 |
| Jan 12, 2026 | 9.40 | 9.60 | 9.30 | 9.40 | 9.40 | -1.05% | 49,854 |
| Jan 11, 2026 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 67,979 |
| Jan 8, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 75,701 |
| Jan 7, 2026 | 9.70 | 9.80 | 9.50 | 9.50 | 9.50 | -1.04% | 107,512 |
| Jan 6, 2026 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 123,929 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.02% | 138,735 |
| Jan 4, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 103,989 |
| Jan 1, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 98,064 |
| Dec 30, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 46,855 |
| Dec 29, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 33,661 |
| Dec 28, 2025 | 10.10 | 10.20 | 9.70 | 9.80 | 9.80 | -1.01% | 227,478 |
| Dec 24, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 117,044 |
| Dec 23, 2025 | 10.20 | 10.30 | 9.90 | 9.90 | 9.90 | -1.00% | 55,487 |
| Dec 22, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | 1.01% | 194,471 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.60 | 9.90 | 9.90 | -1.00% | 138,358 |
| Dec 17, 2025 | 10.40 | 10.90 | 9.90 | 10.00 | 10.00 | -1.96% | 281,745 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -1.92% | 245,585 |
| Dec 14, 2025 | 10.70 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | 155,948 |
| Dec 11, 2025 | 10.50 | 10.80 | 10.20 | 10.70 | 10.70 | 3.88% | 317,011 |
| Dec 10, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -2.83% | 324,705 |
| Dec 9, 2025 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 215,198 |
| Dec 8, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 162,368 |
| Dec 7, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -0.97% | 143,449 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 150,801 |
| Dec 3, 2025 | 10.60 | 11.10 | 10.50 | 10.50 | 10.50 | -1.87% | 397,468 |
| Dec 2, 2025 | 10.70 | 10.80 | 10.30 | 10.70 | 10.70 | 0.94% | 376,350 |
| Dec 1, 2025 | 10.60 | 10.80 | 10.30 | 10.60 | 10.60 | 2.91% | 436,618 |
| Nov 30, 2025 | 11.00 | 11.70 | 9.90 | 10.30 | 10.30 | -18.90% | 1,289,842 |
| Nov 27, 2025 | 12.60 | 13.30 | 12.60 | 12.70 | 12.70 | 4.10% | 1,081,662 |
| Nov 26, 2025 | 11.60 | 12.20 | 11.20 | 12.20 | 12.20 | 9.91% | 809,498 |
| Nov 25, 2025 | 11.50 | 11.60 | 10.90 | 11.10 | 11.10 | -1.77% | 288,031 |
| Nov 24, 2025 | 11.30 | 11.40 | 10.90 | 11.30 | 11.30 | 4.63% | 169,968 |
| Nov 23, 2025 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | - | 99,110 |
| Nov 20, 2025 | 10.90 | 11.30 | 10.70 | 10.80 | 10.80 | -0.92% | 303,313 |
| Nov 19, 2025 | 10.60 | 11.10 | 10.40 | 10.90 | 10.90 | 4.81% | 240,732 |
| Nov 18, 2025 | 10.10 | 10.60 | 10.10 | 10.40 | 10.40 | 5.05% | 268,782 |
| Nov 17, 2025 | 9.80 | 10.00 | 9.60 | 9.90 | 9.90 | 3.13% | 79,915 |
| Nov 16, 2025 | 9.30 | 9.80 | 9.00 | 9.60 | 9.60 | 2.13% | 114,935 |
| Nov 13, 2025 | 9.80 | 10.00 | 9.30 | 9.40 | 9.40 | -6.00% | 119,843 |
| Nov 12, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 132,855 |
| Nov 11, 2025 | 9.90 | 10.20 | 9.60 | 10.10 | 10.10 | 2.02% | 143,454 |
| Nov 10, 2025 | 10.30 | 10.30 | 9.70 | 9.90 | 9.90 | -1.00% | 162,874 |
| Nov 9, 2025 | 10.20 | 10.90 | 10.00 | 10.00 | 10.00 | -1.96% | 180,742 |
| Nov 6, 2025 | 10.80 | 11.00 | 10.00 | 10.20 | 10.20 | -7.27% | 334,537 |
| Nov 5, 2025 | 11.70 | 11.70 | 10.70 | 11.00 | 11.00 | -4.35% | 301,269 |
| Nov 4, 2025 | 12.00 | 12.10 | 11.30 | 11.50 | 11.50 | -4.17% | 225,689 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 283,444 |
| Nov 2, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | 119,574 |
| Oct 30, 2025 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 181,233 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | -2.34% | 134,238 |
| Oct 28, 2025 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | - | 172,943 |
| Oct 27, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 64,176 |
| Oct 26, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -0.78% | 58,138 |
| Oct 23, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 146,469 |
| Oct 22, 2025 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 1.55% | 94,730 |
| Oct 21, 2025 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 102,571 |
| Oct 20, 2025 | 12.90 | 13.00 | 12.30 | 12.80 | 12.80 | 1.59% | 80,571 |
| Oct 19, 2025 | 12.70 | 13.20 | 12.60 | 12.60 | 12.60 | -3.82% | 163,115 |
| Oct 16, 2025 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | -0.76% | 75,700 |
| Oct 15, 2025 | 13.80 | 13.80 | 13.10 | 13.20 | 13.20 | -2.94% | 199,278 |
| Oct 14, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 152,203 |
| Oct 13, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | - | 82,629 |
| Oct 12, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -1.44% | 120,733 |
| Oct 9, 2025 | 14.00 | 14.30 | 13.90 | 13.90 | 13.90 | - | 179,839 |
| Oct 8, 2025 | 14.10 | 14.30 | 13.80 | 13.90 | 13.90 | -1.42% | 154,406 |