DSE : LHB
LafargeHolcim Bangladesh PLC. — Price history
Cement, Hydraulic · Bangladesh
Last price 48.7 BDT (At close: Oct 29, 2026) · Market cap 56.56B
Latest research: LafargeHolcim Bangladesh valuation report: fair value BDT 18.1–41.8 (Oct 2026) · Aggregates now earn 80% of LafargeHolcim's profit; cement margins carry the risk
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
LafargeHolcim Bangladesh PLC. (LHB) closed at 48.7 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 49.2 | 50 | 48.5 | 48.7 | 368,566 | -1.02% |
| 2026-10-28 | 49.4 | 49.4 | 48.9 | 49.2 | 279,999 | +0.61% |
| 2026-10-27 | 49.7 | 49.7 | 48.7 | 48.9 | 362,758 | -0.81% |
| 2026-10-26 | 49.8 | 49.9 | 49.3 | 49.3 | 236,958 | -0.60% |
| 2026-10-25 | 52 | 52 | 49.2 | 49.6 | 1,072,786 | -4.98% |
| 2026-10-19 | 52.3 | 52.5 | 52.1 | 52.2 | 236,940 | -0.38% |
| 2026-10-17 | 52.4 | 52.5 | 52.1 | 52.4 | 114,598 | +0.19% |
| 2026-10-15 | 52.3 | 52.5 | 51.9 | 52.3 | 229,144 | +0.58% |
| 2026-10-14 | 52.1 | 52.1 | 51.5 | 52 | 179,811 | +0.00% |
| 2026-10-13 | 52 | 52.3 | 52 | 52 | 255,830 | +0.00% |
| 2026-10-12 | 52.7 | 52.7 | 51.9 | 52 | 343,030 | -0.38% |
| 2026-10-11 | 52.2 | 52.5 | 52.1 | 52.2 | 143,149 | +0.00% |
| 2026-10-08 | 52.3 | 52.7 | 52.1 | 52.2 | 201,661 | +0.00% |
| 2026-10-07 | 52.2 | 52.4 | 51.9 | 52.2 | 245,487 | +0.19% |
| 2026-10-06 | 52.1 | 52.7 | 52 | 52.1 | 363,750 | -0.19% |
| 2026-10-05 | 52.4 | 52.4 | 51.8 | 52.2 | 230,152 | +0.00% |
| 2026-10-04 | 52.7 | 52.7 | 52.1 | 52.2 | 188,887 | -0.57% |
| 2026-10-01 | 52.5 | 52.8 | 52.3 | 52.5 | 333,570 | +0.00% |
| 2026-09-30 | 52.5 | 52.7 | 52.1 | 52.5 | 309,878 | +0.96% |
| 2026-09-29 | 52.3 | 52.5 | 51.8 | 52 | 542,176 | +0.58% |
| 2026-09-28 | 52 | 52.7 | 51.4 | 51.7 | 583,234 | -0.58% |
| 2026-09-27 | 54 | 54.1 | 51.8 | 52 | 1,466,949 | -3.70% |
| 2026-09-24 | 54.8 | 55.2 | 53.4 | 54 | 919,236 | -0.92% |
| 2026-09-23 | 53.5 | 55 | 53.2 | 54.5 | 809,651 | +1.87% |
| 2026-09-22 | 53.7 | 54 | 53.3 | 53.5 | 403,529 | -0.37% |
| 2026-09-21 | 53.7 | 54 | 53.4 | 53.7 | 590,555 | -0.56% |
| 2026-09-20 | 52.8 | 54.3 | 52.6 | 54 | 919,566 | +2.86% |
| 2026-09-17 | 51 | 52.9 | 50.7 | 52.5 | 545,303 | +3.14% |
| 2026-09-16 | 50.9 | 51.8 | 50.8 | 50.9 | 624,296 | -0.97% |
| 2026-09-15 | 51 | 51.8 | 50.5 | 51.4 | 665,813 | +1.58% |
| 2026-09-14 | 50 | 51.1 | 50 | 50.6 | 461,987 | +0.40% |
| 2026-09-13 | 51.4 | 51.4 | 50 | 50.4 | 655,509 | -1.37% |
| 2026-09-10 | 52 | 52 | 51 | 51.1 | 642,445 | -0.97% |
| 2026-09-09 | 52.6 | 52.6 | 51.4 | 51.6 | 640,843 | -0.96% |
| 2026-09-08 | 53.1 | 53.6 | 51.9 | 52.1 | 907,728 | -1.14% |
| 2026-09-07 | 52.7 | 53.3 | 52.2 | 52.7 | 879,723 | -0.94% |
| 2026-09-06 | 53.9 | 54 | 53.1 | 53.2 | 467,237 | -1.12% |
| 2026-09-03 | 53.8 | 54.2 | 52.7 | 53.8 | 1,044,166 | +2.48% |
| 2026-09-02 | 52.5 | 53.1 | 52.2 | 52.5 | 531,600 | +0.38% |
| 2026-09-01 | 52.3 | 53.6 | 51.8 | 52.3 | 1,509,066 | -1.13% |
| 2026-08-31 | 53.1 | 53.5 | 52.8 | 52.9 | 374,934 | +0.00% |
| 2026-08-30 | 53.8 | 53.8 | 52.8 | 52.9 | 488,550 | -0.94% |
| 2026-08-27 | 53.6 | 54.3 | 53.1 | 53.4 | 631,955 | -0.37% |
| 2026-08-25 | 53.8 | 54.2 | 53.5 | 53.6 | 646,810 | -0.37% |
| 2026-08-24 | 54.1 | 54.8 | 53.5 | 53.8 | 469,689 | -0.55% |
| 2026-08-23 | 55.3 | 55.4 | 53.2 | 54.1 | 639,794 | -1.81% |
| 2026-08-20 | 55.1 | 56 | 54.9 | 55.1 | 608,653 | +0.00% |
| 2026-08-19 | 55.1 | 56.7 | 54.7 | 55.1 | 653,136 | -1.78% |
| 2026-08-18 | 56.1 | 57.5 | 55.8 | 56.1 | 889,983 | -1.58% |
| 2026-08-17 | 57 | 57.4 | 56.7 | 57 | 488,602 | -0.70% |
| 2026-08-16 | 57.6 | 57.8 | 57.2 | 57.4 | 318,370 | -0.35% |
| 2026-08-13 | 57.6 | 58 | 57.2 | 57.6 | 465,694 | +0.17% |
| 2026-08-12 | 57.5 | 58.3 | 57.1 | 57.5 | 692,202 | -0.69% |
| 2026-08-11 | 57.9 | 58.1 | 56.8 | 57.9 | 809,267 | +2.30% |
| 2026-08-10 | 56.6 | 57.8 | 56 | 56.6 | 1,456,424 | -1.74% |
| 2026-08-09 | 58.2 | 58.3 | 57.4 | 57.6 | 618,471 | -0.86% |
| 2026-08-06 | 58.1 | 58.9 | 57.8 | 58.1 | 654,568 | -0.85% |
| 2026-08-04 | 58.6 | 58.9 | 58 | 58.6 | 621,629 | +0.86% |
| 2026-08-03 | 58.1 | 58.4 | 57.8 | 58.1 | 806,047 | +0.00% |
| 2026-08-02 | 59 | 59 | 58 | 58.1 | 1,158,247 | -1.02% |
| 2026-07-30 | 58.7 | 59.2 | 58 | 58.7 | 961,235 | -0.34% |
| 2026-07-29 | 58.9 | 60.1 | 58.6 | 58.9 | 1,110,241 | -1.17% |
| 2026-07-28 | 59.6 | 60.1 | 58 | 59.6 | 1,829,730 | +1.88% |
| 2026-07-27 | 58.5 | 59 | 58.3 | 58.5 | 1,206,912 | +0.34% |
| 2026-07-26 | 59.8 | 59.8 | 58 | 58.3 | 1,043,887 | -1.19% |
| 2026-07-23 | 59 | 60.2 | 58.5 | 59 | 1,238,964 | -1.67% |
| 2026-07-22 | 60 | 61.4 | 59.8 | 60 | 1,680,697 | -1.80% |
| 2026-07-21 | 61.1 | 61.6 | 60.1 | 61.1 | 2,070,592 | +0.49% |
| 2026-07-20 | 60.8 | 61.1 | 59.5 | 60.8 | 2,280,042 | +1.00% |
| 2026-07-19 | 61 | 61 | 59.7 | 60.2 | 2,038,750 | -0.82% |
| 2026-07-16 | 60.7 | 61.8 | 60.1 | 60.7 | 3,099,923 | -1.62% |
| 2026-07-15 | 61.7 | 62.4 | 60.2 | 61.7 | 5,480,492 | +2.66% |
| 2026-07-14 | 60.1 | 61.2 | 57.2 | 60.1 | 5,271,673 | +4.70% |
| 2026-07-13 | 57.4 | 57.9 | 56.7 | 57.4 | 3,457,196 | +1.59% |
| 2026-07-12 | 56.4 | 57 | 56.1 | 56.5 | 1,867,745 | +1.07% |
| 2026-07-09 | 55.9 | 56.5 | 55.4 | 55.9 | 1,177,854 | +0.00% |
| 2026-07-08 | 56.7 | 56.9 | 55.7 | 55.9 | 1,656,230 | -1.24% |
| 2026-07-07 | 56.6 | 58 | 56.3 | 56.6 | 2,150,542 | -1.39% |
| 2026-07-06 | 57.4 | 57.6 | 56.4 | 57.4 | 1,842,512 | +1.77% |
| 2026-07-05 | 55.5 | 56.5 | 55.4 | 56.4 | 971,474 | +1.62% |
| 2026-07-02 | 55.5 | 56 | 55.2 | 55.5 | 1,083,713 | -0.89% |
| 2026-06-30 | 56 | 56.4 | 55.3 | 56 | 2,280,930 | +1.63% |
| 2026-06-29 | 55.1 | 56.1 | 54.8 | 55.1 | 1,533,683 | -0.72% |
| 2026-06-28 | 55 | 55.9 | 54.8 | 55.5 | 1,012,589 | +1.28% |
| 2026-06-25 | 54.8 | 55 | 54.4 | 54.8 | 831,521 | +0.74% |
| 2026-06-24 | 54.4 | 54.9 | 54.1 | 54.4 | 551,776 | +0.18% |
| 2026-06-23 | 54.4 | 54.9 | 53.9 | 54.3 | 759,427 | +0.18% |
| 2026-06-22 | 54.2 | 55.4 | 54 | 54.2 | 1,077,985 | -2.17% |
| 2026-06-21 | 55.6 | 56.6 | 54.9 | 55.4 | 1,129,444 | -0.72% |
| 2026-06-18 | 55.8 | 56.8 | 54.4 | 55.8 | 2,160,803 | +2.57% |
| 2026-06-17 | 54.4 | 54.7 | 54.2 | 54.4 | 451,017 | +0.18% |
| 2026-06-16 | 54.3 | 55.2 | 54.2 | 54.3 | 886,080 | -0.73% |
| 2026-06-15 | 54.7 | 55.3 | 53.9 | 54.7 | 1,785,135 | +1.86% |
| 2026-06-14 | 53.9 | 53.9 | 53 | 53.7 | 668,798 | +0.94% |
| 2026-06-11 | 53.2 | 53.9 | 52.8 | 53.2 | 560,477 | -0.56% |
| 2026-06-10 | 53.5 | 54.1 | 53.2 | 53.5 | 567,165 | +0.00% |
| 2026-06-09 | 53.5 | 54.2 | 53 | 53.5 | 867,631 | -0.37% |
| 2026-06-08 | 53.7 | 55.5 | 53.4 | 53.7 | 757,654 | -2.19% |
| 2026-06-07 | 54.4 | 55.9 | 54.3 | 54.9 | 1,350,286 | +1.10% |
| 2026-06-04 | 54.3 | 54.7 | 53.1 | 54.3 | 2,206,260 | +2.07% |
| 2026-06-03 | 53.2 | 53.4 | 51.8 | 53.2 | 1,277,603 | +2.70% |
| 2026-06-02 | 51.8 | 52 | 51.2 | 51.8 | 663,932 | +0.19% |
| 2026-06-01 | 51.7 | 51.9 | 51 | 51.7 | 487,924 | +0.78% |
| 2026-05-24 | 51.5 | 51.5 | 50.6 | 51.3 | 471,507 | +0.59% |
| 2026-05-23 | 49.6 | 51.2 | 49.6 | 51 | 756,664 | +2.82% |
| 2026-05-21 | 49.6 | 49.8 | 48.9 | 49.6 | 177,941 | +1.43% |
| 2026-05-20 | 48.9 | 49.9 | 48.5 | 48.9 | 733,512 | +0.00% |
| 2026-05-19 | 48.9 | 49 | 48.4 | 48.9 | 202,807 | +0.82% |
| 2026-05-18 | 48.5 | 49.3 | 48.4 | 48.5 | 256,295 | -0.61% |
| 2026-05-17 | 49.3 | 49.3 | 48.8 | 48.8 | 268,973 | -0.41% |
| 2026-05-14 | 49 | 49.4 | 49 | 49 | 251,495 | -0.61% |
| 2026-05-13 | 49.3 | 49.9 | 48.8 | 49.3 | 531,717 | -1.40% |
| 2026-05-12 | 50 | 50.3 | 49.9 | 50 | 125,828 | +0.00% |
| 2026-05-11 | 50 | 50.2 | 49.5 | 50 | 464,443 | +0.20% |
| 2026-05-10 | 51 | 51 | 49.6 | 49.9 | 293,355 | -0.20% |
| 2026-05-07 | 50 | 50.4 | 49.8 | 50 | 408,897 | +0.20% |
| 2026-05-06 | 49.9 | 50.4 | 49.8 | 49.9 | 280,826 | -0.20% |
| 2026-05-05 | 50 | 50.7 | 49.9 | 50 | 371,739 | -0.79% |
| 2026-05-04 | 50.5 | 50.8 | 50.2 | 50.4 | 369,716 | +0.00% |
| 2026-05-03 | 50 | 50.5 | 50 | 50.4 | 435,071 | +0.80% |