DSE : LRGLOBMF1
LR Global Bangladesh Mutual Fund One — Price history
Bangladesh
Last price 4 BDT (At close: Oct 29, 2026) · Market cap 1.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LR Global Bangladesh Mutual Fund One (LRGLOBMF1) closed at 4.1 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 4 | 4.2 | 4 | 4.1 | 846,303 | +2.50% |
| 2026-10-29 | 4.1 | 4.1 | 3.9 | 4 | 300,946 | +0.00% |
| 2026-10-28 | 4 | 4.1 | 3.9 | 4 | 164,323 | +0.00% |
| 2026-10-27 | 4.2 | 4.2 | 3.9 | 4 | 338,200 | -2.44% |
| 2026-10-26 | 4.1 | 4.2 | 4.1 | 4.1 | 207,283 | +0.00% |
| 2026-10-25 | 4.3 | 4.3 | 4 | 4.1 | 356,681 | -2.38% |
| 2026-10-19 | 4.2 | 4.3 | 4.1 | 4.2 | 96,104 | +0.00% |
| 2026-10-17 | 4.3 | 4.3 | 4.1 | 4.2 | +0.00% | |
| 2026-10-15 | 4.2 | 4.3 | 4.1 | 4.2 | 363,935 | +0.00% |
| 2026-10-14 | 4.2 | 4.3 | 4.1 | 4.2 | 375,259 | +0.00% |
| 2026-10-13 | 4.1 | 4.3 | 4.1 | 4.2 | 370,170 | +2.44% |
| 2026-10-12 | 4.1 | 4.2 | 4 | 4.1 | 134,950 | +0.00% |
| 2026-10-11 | 4.3 | 4.3 | 4.1 | 4.1 | 242,890 | -2.38% |
| 2026-10-08 | 4.2 | 4.3 | 4.1 | 4.2 | 164,163 | +2.44% |
| 2026-10-07 | 4.3 | 4.3 | 4.1 | 4.1 | 237,817 | -2.38% |
| 2026-10-06 | 4.3 | 4.3 | 4.1 | 4.2 | 130,909 | +0.00% |
| 2026-10-05 | 4.4 | 4.4 | 4.2 | 4.2 | 247,527 | -2.33% |
| 2026-10-04 | 4.4 | 4.5 | 4.3 | 4.3 | 123,230 | -2.27% |
| 2026-10-01 | 4.6 | 4.6 | 4.3 | 4.4 | 675,440 | -2.22% |
| 2026-09-30 | 4.6 | 4.6 | 4.5 | 4.5 | 433,654 | +0.00% |
| 2026-09-29 | 4.6 | 4.7 | 4.5 | 4.5 | 305,763 | +0.00% |
| 2026-09-28 | 4.7 | 4.9 | 4.5 | 4.5 | 508,474 | -6.25% |
| 2026-09-27 | 4.6 | 4.9 | 4.5 | 4.8 | 2,061,660 | +6.67% |
| 2026-09-24 | 4.6 | 4.6 | 4.4 | 4.5 | 370,194 | +0.00% |
| 2026-09-23 | 4.8 | 4.8 | 4.4 | 4.5 | 998,484 | -4.26% |
| 2026-09-22 | 4.7 | 4.9 | 4.6 | 4.7 | 1,075,758 | +0.00% |
| 2026-09-21 | 4.5 | 4.8 | 4.5 | 4.7 | 1,990,566 | +6.82% |
| 2026-09-20 | 4.3 | 4.5 | 4.3 | 4.4 | 773,712 | +2.33% |
| 2026-09-17 | 4.2 | 4.3 | 4.2 | 4.3 | 450,523 | +4.88% |
| 2026-09-16 | 4.2 | 4.3 | 4.1 | 4.1 | 242,043 | -2.38% |
| 2026-09-15 | 4.3 | 4.3 | 4.1 | 4.2 | 408,593 | +0.00% |
| 2026-09-14 | 4.4 | 4.4 | 4.2 | 4.2 | 116,126 | -2.33% |
| 2026-09-13 | 4.5 | 4.6 | 4.2 | 4.3 | 829,802 | -2.27% |
| 2026-09-10 | 4.3 | 4.4 | 4.2 | 4.4 | 631,975 | +4.76% |
| 2026-09-09 | 4.2 | 4.3 | 4.1 | 4.2 | 241,285 | +2.44% |
| 2026-09-08 | 4.2 | 4.3 | 4 | 4.1 | 361,495 | -2.38% |
| 2026-09-07 | 4.3 | 4.3 | 4.1 | 4.2 | 183,035 | +0.00% |
| 2026-09-06 | 4.3 | 4.4 | 4.2 | 4.2 | 869,689 | -2.33% |
| 2026-09-03 | 4.3 | 4.5 | 4.2 | 4.3 | 876,190 | +2.38% |
| 2026-09-02 | 4.3 | 4.3 | 4.2 | 4.2 | 432,153 | +0.00% |
| 2026-09-01 | 4.1 | 4.3 | 4 | 4.2 | 448,186 | +5.00% |
| 2026-08-31 | 4 | 4.1 | 3.9 | 4 | 391,283 | +2.56% |
| 2026-08-30 | 4.4 | 4.4 | 3.9 | 3.9 | 354,615 | -4.88% |
| 2026-08-27 | 4.3 | 4.3 | 4 | 4.1 | 363,896 | +0.00% |
| 2026-08-25 | 4.2 | 4.4 | 4.1 | 4.1 | 299,984 | -2.38% |
| 2026-08-24 | 4.4 | 4.5 | 4.2 | 4.2 | 447,002 | -4.55% |
| 2026-08-23 | 4.5 | 4.5 | 4.4 | 4.4 | 476,095 | +0.00% |
| 2026-08-20 | 4.4 | 4.5 | 4.4 | 4.4 | 412,022 | +2.33% |
| 2026-08-19 | 4.5 | 4.5 | 4.3 | 4.3 | 253,852 | -2.27% |
| 2026-08-18 | 4.5 | 4.6 | 4.4 | 4.4 | 238,694 | +0.00% |
| 2026-08-17 | 4.7 | 4.7 | 4.4 | 4.4 | 390,799 | -4.35% |
| 2026-08-16 | 4.8 | 4.9 | 4.6 | 4.6 | 338,794 | -2.13% |
| 2026-08-13 | 4.7 | 4.8 | 4.6 | 4.7 | 407,837 | +0.00% |
| 2026-08-12 | 4.9 | 5.1 | 4.7 | 4.7 | 1,263,416 | -6.00% |
| 2026-08-11 | 4.9 | 5.1 | 4.9 | 5 | 782,402 | +4.17% |
| 2026-08-10 | 4.9 | 4.9 | 4.7 | 4.8 | 705,409 | +0.00% |
| 2026-08-09 | 5.1 | 5.1 | 4.7 | 4.8 | 855,817 | -4.00% |
| 2026-08-06 | 5.2 | 5.2 | 4.9 | 5 | 1,340,823 | -3.85% |
| 2026-08-04 | 5.1 | 5.3 | 5.1 | 5.2 | 2,903,379 | +1.96% |
| 2026-08-03 | 5.1 | 5.2 | 4.9 | 5.1 | 2,807,596 | +2.00% |
| 2026-08-02 | 4.7 | 5 | 4.7 | 5 | 3,451,871 | +8.70% |
| 2026-07-30 | 4.5 | 4.7 | 4.5 | 4.6 | 984,634 | +2.22% |
| 2026-07-29 | 4.7 | 4.7 | 4.4 | 4.5 | 1,376,550 | -2.17% |
| 2026-07-28 | 4.7 | 4.9 | 4.6 | 4.6 | 1,305,682 | -2.13% |
| 2026-07-27 | 4.5 | 4.7 | 4.5 | 4.7 | 984,953 | +6.82% |
| 2026-07-26 | 4.6 | 4.6 | 4.3 | 4.4 | 2,195,483 | -4.35% |
| 2026-07-23 | 4.8 | 4.8 | 4.6 | 4.6 | 1,379,164 | -4.17% |
| 2026-07-22 | 4.6 | 5 | 4.6 | 4.8 | 4,981,201 | +4.35% |
| 2026-07-21 | 4.4 | 4.6 | 4.2 | 4.6 | 3,659,210 | +4.55% |
| 2026-07-20 | 4 | 4.4 | 4 | 4.4 | 3,828,422 | +10.00% |
| 2026-07-19 | 3.9 | 4.1 | 3.7 | 4 | 2,711,571 | +5.26% |
| 2026-07-16 | 3.8 | 3.9 | 3.7 | 3.8 | 442,218 | +0.00% |
| 2026-07-15 | 3.9 | 3.9 | 3.8 | 3.8 | 179,008 | +0.00% |
| 2026-07-14 | 3.9 | 3.9 | 3.8 | 3.8 | 795,247 | +0.00% |
| 2026-07-13 | 3.9 | 4 | 3.8 | 3.8 | 1,087,165 | -2.56% |
| 2026-07-12 | 3.8 | 4 | 3.7 | 3.9 | 2,542,032 | +5.41% |
| 2026-07-09 | 3.7 | 3.8 | 3.6 | 3.7 | 226,161 | -2.63% |
| 2026-07-08 | 3.8 | 3.9 | 3.7 | 3.8 | 900,910 | +2.70% |
| 2026-07-07 | 3.6 | 3.8 | 3.6 | 3.7 | 1,254,268 | +5.71% |
| 2026-07-06 | 3.6 | 3.6 | 3.5 | 3.5 | 266,591 | -2.78% |
| 2026-07-05 | 3.5 | 3.7 | 3.5 | 3.6 | 382,211 | +2.86% |
| 2026-07-02 | 3.6 | 3.6 | 3.5 | 3.5 | 268,917 | +0.00% |
| 2026-06-30 | 3.4 | 3.6 | 3.4 | 3.5 | 671,956 | +2.94% |
| 2026-06-29 | 3.5 | 3.5 | 3.3 | 3.4 | 91,466 | +0.00% |
| 2026-06-28 | 3.5 | 3.5 | 3.3 | 3.4 | 155,110 | +0.00% |
| 2026-06-25 | 3.4 | 3.5 | 3.3 | 3.4 | 686,910 | +3.03% |
| 2026-06-24 | 3.4 | 3.4 | 3.3 | 3.3 | 32,008 | +0.00% |
| 2026-06-23 | 3.4 | 3.4 | 3.3 | 3.3 | 741,828 | +0.00% |
| 2026-06-22 | 3.6 | 3.6 | 3.2 | 3.3 | 570,601 | -5.71% |
| 2026-06-21 | 3.5 | 3.7 | 3.4 | 3.5 | 853,695 | +0.00% |
| 2026-06-18 | 3.3 | 3.5 | 3.3 | 3.5 | 1,285,466 | +9.37% |
| 2026-06-17 | 3.3 | 3.4 | 3.2 | 3.2 | 350,924 | +0.00% |
| 2026-06-16 | 3.4 | 3.4 | 3.2 | 3.2 | 270,004 | -3.03% |
| 2026-06-15 | 3.4 | 3.4 | 3.3 | 3.3 | 363,753 | -2.94% |
| 2026-06-14 | 3.4 | 3.4 | 3.3 | 3.4 | 136,667 | +0.00% |
| 2026-06-11 | 3.5 | 3.5 | 3.4 | 3.4 | 115,547 | -2.86% |
| 2026-06-10 | 3.5 | 3.6 | 3.4 | 3.5 | 575,839 | +6.06% |
| 2026-06-09 | 3.5 | 3.5 | 3.3 | 3.3 | 301,567 | -2.94% |
| 2026-06-08 | 3.4 | 3.5 | 3.4 | 3.4 | 75,741 | -2.86% |
| 2026-06-07 | 3.5 | 3.5 | 3.4 | 3.5 | 187,749 | +2.94% |
| 2026-06-04 | 3.4 | 3.5 | 3.4 | 3.4 | 311,593 | +0.00% |
| 2026-06-03 | 3.3 | 3.4 | 3.2 | 3.4 | 132,628 | +6.25% |
| 2026-06-02 | 3.3 | 3.3 | 3.2 | 3.2 | 120,061 | +0.00% |
| 2026-06-01 | 3.3 | 3.4 | 3.2 | 3.2 | 69,133 | +0.00% |
| 2026-05-24 | 3.4 | 3.4 | 3.2 | 3.2 | 30,652 | -3.03% |
| 2026-05-21 | 3.4 | 3.4 | 3.2 | 3.3 | 50,603 | +3.12% |
| 2026-05-20 | 3.4 | 3.4 | 3.2 | 3.2 | 46,209 | +0.00% |
| 2026-05-19 | 3.3 | 3.3 | 3.2 | 3.2 | 82,020 | -3.03% |
| 2026-05-18 | 3.4 | 3.4 | 3.2 | 3.3 | 357,019 | -2.94% |
| 2026-05-17 | 3.4 | 3.5 | 3.3 | 3.4 | 124,896 | +0.00% |
| 2026-05-14 | 3.3 | 3.5 | 3.3 | 3.4 | 113,246 | +3.03% |
| 2026-05-13 | 3.5 | 3.5 | 3.3 | 3.3 | 177,898 | -5.71% |
| 2026-05-12 | 3.6 | 3.6 | 3.4 | 3.5 | 264,450 | +0.00% |
| 2026-05-11 | 3.7 | 3.7 | 3.5 | 3.5 | 2,572,750 | +2.94% |
| 2026-05-10 | 3.4 | 3.4 | 3.4 | 3.4 | 113,367 | +9.68% |
| 2026-05-07 | 3.1 | 3.1 | 3 | 3.1 | 301,024 | +3.33% |
| 2026-05-06 | 3.1 | 3.1 | 3 | 3 | 265,077 | -3.23% |
| 2026-05-05 | 3.1 | 3.2 | 3.1 | 3.1 | 191,777 | +0.00% |
| 2026-05-04 | 3.2 | 3.2 | 3.1 | 3.1 | 81,773 | -3.13% |
| 2026-05-03 | 3.2 | 3.3 | 3.2 | 3.2 | 22,018 | +0.00% |