DSE : LOVELLO
Taufika Foods and Lovello Ice-cream PLC — Price history
Ice Cream and Frozen Desserts · Bangladesh
Last price 49 BDT (At close: Oct 29, 2026) · Market cap 4.81B
Latest research: Taufika Foods and Lovello Ice-cream financial analysis: 43% sales growth on a restated, debt-heavy balance sheet (Oct 2026) · Lovello: ice-cream sales up 43% in nine months, on a restated balance sheet that now carries BDT 2.3bn of borrowings
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Taufika Foods and Lovello Ice-cream PLC (LOVELLO) closed at 49 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 | 48 | 49.6 | 48 | 49 | 682,542 | +2.30% |
| 2026-10-28 | 45.3 | 48.2 | 45.3 | 47.9 | 666,495 | +5.74% |
| 2026-10-27 | 45.5 | 46 | 45.1 | 45.3 | 311,472 | -0.44% |
| 2026-10-26 | 47.6 | 47.6 | 45.2 | 45.5 | 418,770 | -3.19% |
| 2026-10-25 | 48.7 | 48.7 | 46.5 | 47 | 294,583 | -2.08% |
| 2026-10-19 | 48 | 48.5 | 47.3 | 48 | 235,109 | -1.03% |
| 2026-10-17 | 49.9 | 50.5 | 48.3 | 48.5 | 201,465 | -1.82% |
| 2026-10-15 | 48.9 | 49.6 | 48.5 | 49.4 | 519,742 | +2.07% |
| 2026-10-14 | 48 | 48.9 | 48 | 48.4 | 283,532 | +0.21% |
| 2026-10-13 | 48.3 | 49.7 | 48 | 48.3 | 537,054 | -1.63% |
| 2026-10-12 | 49.1 | 50.5 | 49 | 49.1 | 614,198 | -1.60% |
| 2026-10-11 | 49.6 | 50.8 | 48.5 | 49.9 | 956,552 | +2.04% |
| 2026-10-08 | 49.8 | 50 | 48.8 | 48.9 | 598,283 | -1.41% |
| 2026-10-07 | 50 | 50.7 | 49.3 | 49.6 | 614,676 | -0.80% |
| 2026-10-06 | 47.7 | 50.9 | 47.6 | 50 | 1,283,048 | +4.82% |
| 2026-10-05 | 49.5 | 50.1 | 47.5 | 47.7 | 745,568 | -3.44% |
| 2026-10-04 | 51.5 | 51.5 | 49.2 | 49.4 | 755,842 | -3.33% |
| 2026-10-01 | 51.1 | 52.1 | 51 | 51.1 | 713,049 | -0.97% |
| 2026-09-30 | 51.6 | 52.3 | 51.4 | 51.6 | 954,563 | +0.58% |
| 2026-09-29 | 51.3 | 52.8 | 51.2 | 51.3 | 814,771 | -1.16% |
| 2026-09-28 | 51.9 | 52.7 | 51.2 | 51.9 | 1,320,961 | +1.57% |
| 2026-09-27 | 53 | 53 | 50.9 | 51.1 | 1,262,313 | -2.48% |
| 2026-09-24 | 54.4 | 54.4 | 52.1 | 52.4 | 2,032,155 | -2.78% |
| 2026-09-23 | 53.9 | 55.8 | 53.6 | 53.9 | 1,984,054 | -1.46% |
| 2026-09-22 | 53.5 | 56.5 | 52.8 | 54.7 | 2,966,108 | +3.21% |
| 2026-09-21 | 54.7 | 54.9 | 52.8 | 53 | 2,665,864 | -3.11% |
| 2026-09-20 | 51.8 | 54.9 | 50.7 | 54.7 | 3,198,986 | +8.75% |
| 2026-09-17 | 45.8 | 50.3 | 45.4 | 50.3 | 2,502,997 | +9.83% |
| 2026-09-16 | 45.8 | 46.5 | 44.1 | 45.8 | 1,427,584 | +3.15% |
| 2026-09-15 | 43 | 44.5 | 42.9 | 44.4 | 1,249,569 | +4.47% |
| 2026-09-14 | 43.9 | 44.5 | 42.2 | 42.5 | 743,743 | -3.19% |
| 2026-09-13 | 45.9 | 45.9 | 43.7 | 43.9 | 1,033,566 | -4.15% |
| 2026-09-10 | 45.8 | 46.9 | 45.6 | 45.8 | 608,215 | -1.08% |
| 2026-09-09 | 46.2 | 46.7 | 44.7 | 46.3 | 1,259,565 | +0.22% |
| 2026-09-08 | 46.2 | 48.5 | 45.7 | 46.2 | 1,706,800 | -1.70% |
| 2026-09-07 | 47 | 48.1 | 43.5 | 47 | 2,035,565 | +4.21% |
| 2026-09-06 | 48.2 | 48.2 | 44.8 | 45.1 | 1,981,671 | -6.43% |
| 2026-09-03 | 48.2 | 52.6 | 47.9 | 48.2 | 3,449,837 | -7.13% |
| 2026-09-02 | 54.2 | 54.2 | 51.4 | 51.9 | 2,084,654 | -3.71% |
| 2026-09-01 | 53.9 | 55.6 | 53 | 53.9 | 1,717,944 | +2.67% |
| 2026-08-31 | 52.5 | 54.3 | 50.9 | 52.5 | 1,748,903 | -2.05% |
| 2026-08-30 | 58.9 | 58.9 | 52.5 | 53.6 | 2,232,801 | -6.29% |
| 2026-08-27 | 61.5 | 62.3 | 56 | 57.2 | 2,037,923 | -6.38% |
| 2026-08-25 | 61.1 | 64.2 | 60.7 | 61.1 | 1,369,526 | -3.78% |
| 2026-08-24 | 65.2 | 65.5 | 63.3 | 63.5 | 714,479 | -2.16% |
| 2026-08-23 | 64.1 | 66.4 | 63.1 | 64.9 | 2,017,683 | +1.72% |
| 2026-08-20 | 63.8 | 65.5 | 63.2 | 63.8 | 897,315 | -1.54% |
| 2026-08-19 | 64.8 | 65.7 | 64 | 64.8 | 788,239 | +0.47% |
| 2026-08-18 | 64.5 | 67.5 | 64 | 64.5 | 1,140,086 | -2.57% |
| 2026-08-17 | 67.6 | 67.8 | 66 | 66.2 | 1,256,108 | -2.07% |
| 2026-08-16 | 68.6 | 68.9 | 67.2 | 67.6 | 1,419,712 | -1.31% |
| 2026-08-13 | 70.5 | 70.5 | 68.3 | 68.5 | 1,207,035 | -1.58% |
| 2026-08-12 | 69.6 | 70.9 | 68.9 | 69.6 | 1,886,859 | +1.16% |
| 2026-08-11 | 68.8 | 69.9 | 68.3 | 68.8 | 906,110 | +0.73% |
| 2026-08-10 | 68.3 | 69 | 67.8 | 68.3 | 831,933 | +0.00% |
| 2026-08-09 | 69 | 70 | 68 | 68.3 | 892,144 | -1.01% |
| 2026-08-06 | 70 | 70.4 | 68.7 | 69 | 969,703 | -1.43% |
| 2026-08-04 | 70 | 72 | 69.7 | 70 | 1,500,215 | -0.28% |
| 2026-08-03 | 70.2 | 70.6 | 68.5 | 70.2 | 1,429,567 | +2.18% |
| 2026-08-02 | 69.8 | 70.1 | 68.2 | 68.7 | 2,158,632 | -1.15% |
| 2026-07-30 | 69.5 | 70.5 | 69.2 | 69.5 | 1,287,158 | -0.14% |
| 2026-07-29 | 71.5 | 71.5 | 69.4 | 69.6 | 1,941,056 | -1.69% |
| 2026-07-28 | 70.8 | 71.5 | 70.3 | 70.8 | 1,742,717 | +1.43% |
| 2026-07-27 | 69.8 | 72.7 | 69.5 | 69.8 | 1,368,605 | +0.14% |
| 2026-07-26 | 70.7 | 71.3 | 69.5 | 69.7 | 1,891,659 | -1.41% |
| 2026-07-23 | 70.7 | 73 | 70.5 | 70.7 | 2,091,729 | -2.88% |
| 2026-07-22 | 72.8 | 74 | 72.5 | 72.8 | 2,023,613 | +0.14% |
| 2026-07-21 | 72.7 | 73.5 | 72.3 | 72.7 | 974,531 | +0.69% |
| 2026-07-20 | 72.2 | 73.7 | 71.8 | 72.2 | 1,799,609 | +0.00% |
| 2026-07-19 | 74 | 74.8 | 71.8 | 72.2 | 2,194,839 | -2.17% |
| 2026-07-16 | 73.8 | 75.9 | 73.5 | 73.8 | 2,617,535 | -1.47% |
| 2026-07-15 | 74.9 | 77.8 | 74.2 | 74.9 | 3,528,150 | -2.35% |
| 2026-07-14 | 76.7 | 79.8 | 75.5 | 76.7 | 9,662,043 | +1.32% |
| 2026-07-13 | 75.7 | 78.5 | 75.2 | 75.7 | 3,343,071 | -0.92% |
| 2026-07-12 | 71.1 | 77.9 | 70.9 | 76.4 | 9,282,378 | +7.76% |
| 2026-07-09 | 72 | 72 | 70.7 | 70.9 | 1,427,952 | -0.42% |
| 2026-07-08 | 72.2 | 72.5 | 71 | 71.2 | 1,440,629 | -0.56% |
| 2026-07-07 | 71.6 | 72.6 | 70 | 71.6 | 1,732,935 | +1.42% |
| 2026-07-06 | 69.4 | 71.3 | 69.4 | 70.6 | 1,411,539 | +1.73% |
| 2026-07-05 | 70.6 | 70.6 | 69.3 | 69.4 | 1,159,380 | -1.00% |
| 2026-07-02 | 70.1 | 71.4 | 70 | 70.1 | 1,361,564 | -1.13% |
| 2026-06-30 | 72 | 72 | 70.7 | 70.9 | 1,465,443 | -1.39% |
| 2026-06-29 | 72.8 | 73.2 | 71.6 | 71.9 | 1,448,085 | -0.83% |
| 2026-06-28 | 70.8 | 72.8 | 70.7 | 72.5 | 1,784,324 | +3.28% |
| 2026-06-25 | 70.2 | 71 | 68.2 | 70.2 | 1,330,933 | +2.33% |
| 2026-06-24 | 68.6 | 69.9 | 68.3 | 68.6 | 663,150 | -0.72% |
| 2026-06-23 | 68.8 | 69.3 | 67.9 | 69.1 | 620,709 | +1.47% |
| 2026-06-22 | 68.1 | 70.4 | 67.5 | 68.1 | 1,041,896 | -1.45% |
| 2026-06-21 | 71 | 71.4 | 68.9 | 69.1 | 1,421,464 | -2.40% |
| 2026-06-18 | 70.8 | 71.8 | 70.6 | 70.8 | 1,139,944 | -0.56% |
| 2026-06-17 | 71.7 | 72.5 | 70.8 | 71.2 | 1,335,334 | +0.14% |
| 2026-06-16 | 71.1 | 73.3 | 70.8 | 71.1 | 1,706,276 | -2.34% |
| 2026-06-15 | 72.8 | 74.5 | 72.5 | 72.8 | 2,611,840 | -0.14% |
| 2026-06-14 | 70 | 73.5 | 70 | 72.9 | 1,775,929 | +3.26% |
| 2026-06-11 | 70.6 | 73.3 | 69.8 | 70.6 | 2,620,964 | -2.89% |
| 2026-06-10 | 73 | 74.3 | 72.5 | 72.7 | 1,588,518 | -0.95% |
| 2026-06-09 | 73.4 | 74.3 | 72.8 | 73.4 | 1,474,078 | +0.55% |
| 2026-06-08 | 73 | 74.3 | 72.8 | 73 | 1,248,728 | -1.62% |
| 2026-06-07 | 75.3 | 76.4 | 73.9 | 74.2 | 2,398,921 | -1.07% |
| 2026-06-04 | 75 | 75.9 | 72.6 | 75 | 2,645,896 | +2.32% |
| 2026-06-03 | 73.3 | 75 | 72.9 | 73.3 | 2,098,928 | +0.00% |
| 2026-06-02 | 73.3 | 75.1 | 73.1 | 73.3 | 2,174,462 | -0.81% |
| 2026-06-01 | 76 | 76.2 | 73.5 | 73.9 | 1,553,263 | -2.25% |
| 2026-05-24 | 75.5 | 76.5 | 74.9 | 75.6 | 1,251,264 | +0.40% |
| 2026-05-23 | 76.4 | 76.7 | 75 | 75.3 | 1,252,444 | -1.18% |
| 2026-05-21 | 76.2 | 76.6 | 74.3 | 76.2 | 1,126,958 | +3.53% |
| 2026-05-20 | 75.8 | 76.3 | 73.1 | 73.6 | 1,484,041 | -2.39% |
| 2026-05-19 | 75.4 | 79 | 74.3 | 75.4 | 2,351,057 | -2.71% |
| 2026-05-18 | 78 | 79.3 | 77.1 | 77.5 | 1,163,200 | +0.39% |
| 2026-05-17 | 77.5 | 78.6 | 76.2 | 77.2 | 983,572 | +0.13% |
| 2026-05-14 | 79.7 | 79.9 | 76.8 | 77.1 | 1,977,830 | -3.14% |
| 2026-05-13 | 79.6 | 82.9 | 79 | 79.6 | 2,795,988 | -0.75% |
| 2026-05-12 | 78 | 80.8 | 77.9 | 80.2 | 1,531,860 | +3.08% |
| 2026-05-11 | 77 | 80 | 76.5 | 77.8 | 1,653,220 | +2.10% |
| 2026-05-10 | 79.7 | 80.2 | 75.6 | 76.2 | 1,391,577 | -3.91% |
| 2026-05-07 | 79.3 | 81.5 | 78.2 | 79.3 | 2,199,434 | -1.12% |
| 2026-05-06 | 80.2 | 82.5 | 79.7 | 80.2 | 2,436,867 | -1.96% |
| 2026-05-05 | 83.4 | 84.8 | 80.8 | 81.8 | 1,767,896 | -1.68% |
| 2026-05-04 | 84.6 | 86.6 | 82.8 | 83.2 | 2,584,741 | -1.07% |
| 2026-05-03 | 86 | 86 | 82.5 | 84.1 | 2,936,099 | -0.71% |