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 |