Lub-rref (Bangladesh) Limited (DSE:LRBDL)
Bangladesh
· Delayed Price · Currency is BDT 10.30
-0.20 (-1.90%)
At close: Dec 4, 2025
Lub-rref (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 14.50 | 14.60 | 14.00 | 14.10 | 14.10 | -2.76% | 313,419 |
| Oct 6, 2025 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | -1.36% | 186,945 |
| Oct 5, 2025 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -2.00% | 266,339 |
| Sep 30, 2025 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | 1.35% | 740,172 |
| Sep 29, 2025 | 14.50 | 14.90 | 14.40 | 14.80 | 14.80 | 3.50% | 725,180 |
| Sep 28, 2025 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | 0.70% | 139,170 |
| Sep 25, 2025 | 14.50 | 14.50 | 14.00 | 14.20 | 14.20 | 0.71% | 169,467 |
| Sep 24, 2025 | 14.50 | 14.50 | 13.70 | 14.10 | 14.10 | 2.92% | 259,789 |
| Sep 23, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 167,999 |
| Sep 22, 2025 | 14.10 | 14.10 | 13.70 | 13.80 | 13.80 | -2.82% | 164,313 |
| Sep 21, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -0.70% | 57,912 |
| Sep 18, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 260,685 |
| Sep 17, 2025 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 165,545 |
| Sep 16, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | 161,943 |
| Sep 15, 2025 | 14.50 | 14.60 | 14.10 | 14.30 | 14.30 | -0.69% | 189,943 |
| Sep 14, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 228,089 |
| Sep 11, 2025 | 14.70 | 14.90 | 14.10 | 14.60 | 14.60 | 1.39% | 193,361 |
| Sep 10, 2025 | 14.90 | 15.00 | 14.30 | 14.40 | 14.40 | -3.36% | 340,008 |
| Sep 9, 2025 | 15.50 | 15.60 | 14.80 | 14.90 | 14.90 | -2.61% | 479,910 |
| Sep 8, 2025 | 15.30 | 16.00 | 15.30 | 15.30 | 15.30 | 1.32% | 1,139,906 |
| Sep 7, 2025 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | 2.72% | 657,869 |
| Sep 4, 2025 | 14.10 | 14.90 | 14.10 | 14.70 | 14.70 | 0.68% | 497,596 |
| Sep 3, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | 2.82% | 676,990 |
| Sep 2, 2025 | 14.10 | 14.30 | 13.90 | 14.20 | 14.20 | 0.71% | 608,149 |
| Sep 1, 2025 | 14.40 | 14.60 | 14.00 | 14.10 | 14.10 | -2.08% | 285,411 |
| Aug 31, 2025 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 1.41% | 444,179 |
| Aug 28, 2025 | 13.80 | 14.50 | 13.80 | 14.20 | 14.20 | 2.16% | 1,037,909 |
| Aug 27, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 318,769 |
| Aug 26, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 1.47% | 418,846 |
| Aug 25, 2025 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | - | 364,921 |
| Aug 24, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -2.86% | 396,677 |
| Aug 21, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 220,699 |
| Aug 20, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -1.39% | 213,701 |
| Aug 19, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 2.13% | 207,183 |
| Aug 18, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 171,001 |
| Aug 17, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 205,396 |
| Aug 14, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 144,181 |
| Aug 13, 2025 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 124,274 |
| Aug 12, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -1.43% | 270,981 |
| Aug 11, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 131,442 |
| Aug 10, 2025 | 14.30 | 14.40 | 14.10 | 14.10 | 14.10 | -0.70% | 129,338 |
| Aug 7, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 249,440 |
| Aug 6, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | - | 231,212 |
| Aug 4, 2025 | 14.30 | 14.60 | 14.20 | 14.20 | 14.20 | - | 174,356 |
| Aug 3, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 273,895 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -0.70% | 210,597 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 110,470 |
| Jul 29, 2025 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 151,176 |
| Jul 28, 2025 | 14.20 | 14.90 | 14.20 | 14.50 | 14.50 | -2.03% | 169,635 |
| Jul 27, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | 187,168 |
| Jul 24, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 247,637 |
| Jul 23, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 274,949 |
| Jul 22, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 297,652 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 550,430 |
| Jul 20, 2025 | 15.40 | 15.70 | 15.30 | 15.30 | 15.30 | - | 325,382 |
| Jul 17, 2025 | 15.10 | 15.50 | 14.90 | 15.30 | 15.30 | 2.68% | 944,807 |
| Jul 16, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | - | 485,106 |
| Jul 15, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 417,375 |