DSE : LRBDL
Lub-rref (Bangladesh) PLC. — Price history
Miscellaneous Products Of Petroleum And Coal · Bangladesh
Last price 11.8 BDT (At close: Oct 29, 2026) · Market cap 1.71B
Latest research: Lub-rref (Bangladesh) financial analysis: FY2025 loss of BDT 662.7m and a qualified audit (Oct 2026) · Lub-rref (Bangladesh): FY2025 net loss of BDT 662.7m, a qualified audit on seven bases, and a 9M FY2026 loss of BDT 322.7m
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Lub-rref (Bangladesh) PLC. (LRBDL) closed at 11.8 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 | 11.8 | 11.9 | 11.6 | 11.8 | 43,190 | +0.00% |
| 2026-10-28 | 11.4 | 11.8 | 11.3 | 11.8 | 53,228 | +5.36% |
| 2026-10-27 | 11.4 | 11.4 | 11 | 11.2 | 77,286 | +0.90% |
| 2026-10-26 | 11.2 | 11.5 | 11 | 11.1 | 203,976 | -2.63% |
| 2026-10-25 | 11.8 | 11.9 | 11.2 | 11.4 | 116,843 | -3.39% |
| 2026-10-19 | 12 | 12.4 | 11.7 | 11.8 | 102,646 | -4.07% |
| 2026-10-17 | 12.4 | 12.4 | 12.1 | 12.3 | 20,723 | +2.50% |
| 2026-10-15 | 12.4 | 12.4 | 11.8 | 12 | 25,130 | +0.84% |
| 2026-10-14 | 12.2 | 12.3 | 11.7 | 11.9 | 388,777 | -0.83% |
| 2026-10-13 | 12.4 | 12.6 | 12 | 12 | 286,921 | -3.23% |
| 2026-10-12 | 12.6 | 12.6 | 12.2 | 12.4 | 56,167 | -0.80% |
| 2026-10-11 | 13 | 13 | 12.4 | 12.5 | 109,760 | -1.57% |
| 2026-10-08 | 12.8 | 13.3 | 12.5 | 12.7 | 99,338 | +2.42% |
| 2026-10-07 | 12.8 | 12.8 | 12.3 | 12.4 | 72,677 | -0.80% |
| 2026-10-06 | 13 | 13.1 | 12.3 | 12.5 | 112,715 | -3.10% |
| 2026-10-05 | 13.1 | 13.3 | 12.8 | 12.9 | 135,638 | -1.53% |
| 2026-10-04 | 13.3 | 13.3 | 13 | 13.1 | 43,136 | +0.00% |
| 2026-10-01 | 13.4 | 13.4 | 13.1 | 13.1 | 80,560 | +0.00% |
| 2026-09-30 | 13.3 | 13.3 | 13 | 13.1 | 128,139 | -1.50% |
| 2026-09-29 | 13.3 | 13.4 | 13 | 13.3 | 109,314 | +1.53% |
| 2026-09-28 | 13.1 | 13.5 | 13.1 | 13.1 | 123,331 | +2.34% |
| 2026-09-27 | 13.4 | 13.6 | 12.6 | 12.8 | 171,225 | -3.76% |
| 2026-09-24 | 13.3 | 13.8 | 13.2 | 13.3 | 54,490 | -2.21% |
| 2026-09-23 | 13.6 | 13.8 | 13 | 13.6 | 269,462 | +1.49% |
| 2026-09-22 | 14 | 14 | 13.4 | 13.4 | 122,334 | -2.90% |
| 2026-09-21 | 14.2 | 14.3 | 13.7 | 13.8 | 82,382 | -1.43% |
| 2026-09-20 | 14.4 | 14.4 | 13.6 | 14 | 76,242 | -1.41% |
| 2026-09-17 | 14.1 | 14.3 | 13.7 | 14.2 | 169,151 | +2.16% |
| 2026-09-16 | 13.5 | 14.7 | 13.1 | 13.9 | 449,877 | +2.96% |
| 2026-09-15 | 12.5 | 13.5 | 12.3 | 13.5 | 188,399 | +9.76% |
| 2026-09-14 | 12.3 | 12.6 | 11.9 | 12.3 | 105,376 | -0.81% |
| 2026-09-13 | 13.8 | 13.8 | 12.4 | 12.4 | 400,379 | -8.82% |
| 2026-09-10 | 14 | 14 | 13.2 | 13.6 | 80,116 | -2.16% |
| 2026-09-09 | 13.8 | 13.9 | 13.5 | 13.9 | 76,201 | +0.00% |
| 2026-09-08 | 14 | 14.3 | 13.8 | 13.9 | 69,792 | -0.71% |
| 2026-09-07 | 14 | 14.1 | 13.4 | 14 | 109,223 | +1.45% |
| 2026-09-06 | 14.6 | 14.6 | 13.7 | 13.8 | 136,542 | -4.83% |
| 2026-09-03 | 14.6 | 14.8 | 14.5 | 14.5 | 96,162 | +0.00% |
| 2026-09-02 | 14.8 | 14.9 | 14.4 | 14.5 | 166,412 | -0.68% |
| 2026-09-01 | 14.6 | 15 | 14.5 | 14.6 | 143,270 | +0.00% |
| 2026-08-31 | 14.6 | 14.9 | 14.5 | 14.6 | 116,472 | +0.00% |
| 2026-08-30 | 14.8 | 14.9 | 14.5 | 14.6 | 134,620 | -0.68% |
| 2026-08-27 | 14.7 | 15.2 | 14.6 | 14.7 | 243,519 | +0.00% |
| 2026-08-25 | 14.7 | 14.9 | 14.5 | 14.7 | 180,730 | -0.68% |
| 2026-08-24 | 15.3 | 15.4 | 14.7 | 14.8 | 407,651 | -3.90% |
| 2026-08-23 | 15.6 | 15.8 | 15.3 | 15.4 | 219,548 | -1.91% |
| 2026-08-20 | 15.7 | 15.9 | 15.6 | 15.7 | 426,149 | +0.00% |
| 2026-08-19 | 15.7 | 15.8 | 15.2 | 15.7 | 276,488 | +1.29% |
| 2026-08-18 | 15.6 | 16 | 15.5 | 15.5 | 413,660 | +0.00% |
| 2026-08-17 | 15.7 | 15.9 | 15.2 | 15.5 | 689,383 | -0.64% |
| 2026-08-16 | 16.1 | 16.5 | 15.5 | 15.6 | 356,815 | -0.64% |
| 2026-08-13 | 15.8 | 15.9 | 15.7 | 15.7 | 325,549 | -0.63% |
| 2026-08-12 | 15.8 | 16.3 | 15.8 | 15.8 | 273,876 | -0.63% |
| 2026-08-11 | 15.9 | 16.3 | 15.7 | 15.9 | 719,917 | +1.92% |
| 2026-08-10 | 15.6 | 15.9 | 15.5 | 15.6 | 526,832 | +0.00% |
| 2026-08-09 | 16 | 16 | 15.5 | 15.6 | 692,540 | -1.89% |
| 2026-08-06 | 16.3 | 16.3 | 15.9 | 15.9 | 700,320 | -1.85% |
| 2026-08-04 | 16.4 | 16.8 | 16 | 16.2 | 1,315,270 | +0.00% |
| 2026-08-03 | 15.9 | 16.8 | 15.9 | 16.2 | 1,977,365 | +3.18% |
| 2026-08-02 | 15.5 | 15.9 | 15.5 | 15.7 | 642,824 | +1.29% |
| 2026-07-30 | 15.5 | 15.7 | 15.2 | 15.5 | 535,373 | -0.64% |
| 2026-07-29 | 15.6 | 16.2 | 15.4 | 15.6 | 709,380 | -1.89% |
| 2026-07-28 | 15.9 | 16.5 | 15.7 | 15.9 | 1,117,505 | +1.27% |
| 2026-07-27 | 15.7 | 15.9 | 14.6 | 15.7 | 2,307,166 | +8.28% |
| 2026-07-26 | 14.6 | 14.7 | 14.1 | 14.5 | 214,934 | +0.69% |
| 2026-07-23 | 14.8 | 14.9 | 14.3 | 14.4 | 245,157 | -2.70% |
| 2026-07-22 | 14.9 | 15 | 14.6 | 14.8 | 620,071 | +0.00% |
| 2026-07-21 | 15 | 15.2 | 14.7 | 14.8 | 571,425 | -1.33% |
| 2026-07-20 | 15.2 | 15.3 | 14.7 | 15 | 423,354 | -0.66% |
| 2026-07-19 | 14.9 | 15.4 | 14.9 | 15.1 | 821,458 | +1.34% |
| 2026-07-16 | 15 | 15 | 14.7 | 14.9 | 297,437 | +0.00% |
| 2026-07-15 | 15.4 | 15.4 | 14.8 | 14.9 | 552,306 | -1.97% |
| 2026-07-14 | 15.5 | 15.6 | 15 | 15.2 | 896,222 | -1.94% |
| 2026-07-13 | 15.4 | 15.8 | 15.1 | 15.5 | 849,606 | +1.31% |
| 2026-07-12 | 15.6 | 16.3 | 15.3 | 15.3 | 758,091 | -1.29% |
| 2026-07-09 | 14.8 | 15.6 | 14.7 | 15.5 | 1,814,532 | +6.16% |
| 2026-07-08 | 14.7 | 14.9 | 14.3 | 14.6 | 846,432 | -0.68% |
| 2026-07-07 | 14.9 | 15 | 14.4 | 14.7 | 1,035,649 | -0.68% |
| 2026-07-06 | 14.8 | 15.1 | 14.2 | 14.8 | 2,541,162 | +4.96% |
| 2026-07-05 | 13.3 | 14.4 | 13.3 | 14.1 | 1,926,616 | +6.02% |
| 2026-07-02 | 13.2 | 13.5 | 13 | 13.3 | 1,186,918 | +1.53% |
| 2026-06-29 | 13.1 | 13.3 | 12.8 | 13.1 | 1,199,231 | +2.34% |
| 2026-06-28 | 12.4 | 12.9 | 12.3 | 12.8 | 1,154,455 | +4.92% |
| 2026-06-25 | 12 | 12.3 | 11.9 | 12.2 | 508,179 | +2.52% |
| 2026-06-24 | 12 | 12 | 11.8 | 11.9 | 223,638 | +0.00% |
| 2026-06-23 | 11.8 | 12.1 | 11.6 | 11.9 | 285,362 | +0.00% |
| 2026-06-22 | 11.9 | 12.2 | 11.8 | 11.9 | 351,697 | -1.65% |
| 2026-06-21 | 12.3 | 12.8 | 11.9 | 12.1 | 802,462 | -0.82% |
| 2026-06-18 | 12.2 | 12.4 | 11.9 | 12.2 | 592,532 | +2.52% |
| 2026-06-17 | 11.9 | 12 | 11.7 | 11.9 | 338,256 | +1.71% |
| 2026-06-16 | 12.1 | 12.1 | 11.6 | 11.7 | 432,442 | -2.50% |
| 2026-06-15 | 12.1 | 12.4 | 11.9 | 12 | 756,445 | +0.00% |
| 2026-06-14 | 11.4 | 12.1 | 11.2 | 12 | 1,339,894 | +8.11% |
| 2026-06-11 | 11.4 | 11.4 | 11.1 | 11.1 | 328,482 | -0.89% |
| 2026-06-10 | 11.4 | 11.4 | 11.1 | 11.2 | 263,944 | +0.90% |
| 2026-06-09 | 11.4 | 11.4 | 11.1 | 11.1 | 102,291 | -0.89% |
| 2026-06-08 | 11.3 | 11.4 | 11 | 11.2 | 291,255 | -0.88% |
| 2026-06-07 | 11.4 | 11.6 | 11.2 | 11.3 | 600,052 | +0.89% |
| 2026-06-04 | 11.4 | 11.4 | 11.1 | 11.2 | 489,622 | -1.75% |
| 2026-06-03 | 11.4 | 11.9 | 11.3 | 11.4 | 700,718 | +0.88% |
| 2026-06-02 | 11.3 | 11.4 | 11.1 | 11.3 | 669,358 | +0.89% |
| 2026-06-01 | 10.8 | 11.2 | 10.5 | 11.2 | 868,340 | +5.66% |
| 2026-05-24 | 10.8 | 10.9 | 10.5 | 10.6 | 307,031 | -1.85% |
| 2026-05-23 | 10.1 | 11 | 10.1 | 10.8 | 1,024,849 | +6.93% |
| 2026-05-21 | 10 | 10.1 | 9.9 | 10.1 | 238,206 | +2.02% |
| 2026-05-20 | 10 | 10 | 9.8 | 9.9 | 122,306 | +0.00% |
| 2026-05-19 | 9.9 | 10.1 | 9.8 | 9.9 | 301,362 | +0.00% |
| 2026-05-18 | 9.9 | 10 | 9.7 | 9.9 | 190,818 | +1.02% |
| 2026-05-17 | 10.1 | 10.1 | 9.8 | 9.8 | 210,327 | -1.01% |
| 2026-05-14 | 9.9 | 10.2 | 9.8 | 9.9 | 310,978 | +0.00% |
| 2026-05-13 | 10 | 10 | 9.8 | 9.9 | 134,016 | +2.06% |
| 2026-05-12 | 9.9 | 10 | 9.6 | 9.7 | 349,319 | +0.00% |
| 2026-05-11 | 9.7 | 10 | 9.7 | 9.7 | 86,231 | +1.04% |
| 2026-05-10 | 10.1 | 10.1 | 9.5 | 9.6 | 400,945 | -3.03% |
| 2026-05-07 | 10.2 | 10.2 | 9.9 | 9.9 | 151,453 | +0.00% |
| 2026-05-06 | 10.3 | 10.3 | 9.9 | 9.9 | 139,422 | -1.98% |
| 2026-05-05 | 10.2 | 10.2 | 10 | 10.1 | 101,629 | -0.98% |
| 2026-05-04 | 10.2 | 10.5 | 10.1 | 10.2 | 147,440 | -0.97% |
| 2026-05-03 | 10.2 | 10.4 | 10 | 10.3 | 353,059 | +4.04% |
| 2026-04-30 | 10.2 | 10.2 | 9.8 | 9.9 | 151,946 | +0.00% |