Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 50.40
-0.60 (-1.18%)
At close: Jan 22, 2026
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 51.50 | 51.50 | 50.10 | 50.40 | 50.40 | -1.18% | 59,624 |
| Jan 21, 2026 | 51.00 | 52.20 | 50.60 | 51.00 | 51.00 | -0.58% | 133,266 |
| Jan 20, 2026 | 51.30 | 51.60 | 50.40 | 51.30 | 51.30 | 1.18% | 181,821 |
| Jan 19, 2026 | 50.40 | 51.40 | 49.90 | 50.70 | 50.70 | 2.01% | 85,190 |
| Jan 18, 2026 | 48.70 | 50.10 | 48.70 | 49.70 | 49.70 | 2.47% | 103,690 |
| Jan 15, 2026 | 49.70 | 50.00 | 48.40 | 48.50 | 48.50 | -0.82% | 99,287 |
| Jan 14, 2026 | 48.60 | 49.20 | 48.50 | 48.90 | 48.90 | - | 49,415 |
| Jan 13, 2026 | 48.70 | 49.00 | 48.50 | 48.90 | 48.90 | 0.20% | 61,125 |
| Jan 12, 2026 | 49.50 | 49.50 | 48.50 | 48.80 | 48.80 | -0.81% | 76,163 |
| Jan 11, 2026 | 50.50 | 50.50 | 49.10 | 49.20 | 49.20 | -1.80% | 29,111 |
| Jan 8, 2026 | 50.50 | 50.50 | 49.80 | 50.10 | 50.10 | -0.40% | 45,283 |
| Jan 7, 2026 | 50.30 | 50.90 | 50.20 | 50.30 | 50.30 | 0.60% | 66,939 |
| Jan 6, 2026 | 50.00 | 50.30 | 49.50 | 50.00 | 50.00 | 0.40% | 57,512 |
| Jan 5, 2026 | 49.80 | 50.50 | 49.70 | 49.80 | 49.80 | - | 45,662 |
| Jan 4, 2026 | 50.00 | 50.40 | 49.60 | 49.80 | 49.80 | - | 56,616 |
| Jan 1, 2026 | 49.40 | 50.50 | 49.40 | 49.80 | 49.80 | 1.22% | 40,271 |
| Dec 30, 2025 | 49.20 | 50.30 | 48.80 | 49.20 | 49.20 | - | 49,528 |
| Dec 29, 2025 | 48.40 | 49.40 | 48.30 | 49.20 | 49.20 | 1.23% | 39,469 |
| Dec 28, 2025 | 48.80 | 49.60 | 48.40 | 48.60 | 48.60 | 0.21% | 38,236 |
| Dec 24, 2025 | 48.80 | 49.40 | 48.00 | 48.50 | 48.50 | -0.82% | 62,180 |
| Dec 23, 2025 | 49.50 | 50.00 | 48.50 | 48.90 | 48.90 | -1.21% | 62,380 |
| Dec 22, 2025 | 49.50 | 50.60 | 49.30 | 49.50 | 49.50 | 1.64% | 46,660 |
| Dec 21, 2025 | 48.20 | 49.20 | 47.80 | 48.70 | 48.70 | 0.41% | 40,779 |
| Dec 18, 2025 | 49.10 | 50.00 | 48.20 | 48.50 | 48.50 | -1.22% | 46,681 |
| Dec 17, 2025 | 49.80 | 50.20 | 48.50 | 49.10 | 49.10 | -1.21% | 75,732 |
| Dec 15, 2025 | 50.40 | 50.60 | 49.50 | 49.70 | 49.70 | -1.78% | 60,590 |
| Dec 14, 2025 | 51.40 | 52.00 | 50.40 | 50.60 | 50.60 | -1.56% | 70,176 |
| Dec 11, 2025 | 50.90 | 51.80 | 50.30 | 51.40 | 51.40 | 1.38% | 69,315 |
| Dec 10, 2025 | 51.90 | 52.10 | 50.50 | 50.70 | 50.70 | -0.98% | 121,871 |
| Dec 9, 2025 | 49.80 | 51.40 | 49.10 | 51.20 | 51.20 | 2.81% | 164,178 |
| Dec 8, 2025 | 49.80 | 50.20 | 48.80 | 49.80 | 49.80 | 2.05% | 57,628 |
| Dec 7, 2025 | 49.60 | 49.80 | 48.40 | 48.80 | 48.80 | -1.41% | 39,923 |
| Dec 4, 2025 | 50.30 | 53.00 | 49.40 | 49.50 | 49.50 | -1.20% | 72,379 |
| Dec 3, 2025 | 50.10 | 52.00 | 50.00 | 50.10 | 50.10 | -2.34% | 70,697 |
| Dec 2, 2025 | 51.30 | 51.40 | 50.00 | 51.30 | 51.30 | 2.60% | 65,366 |
| Dec 1, 2025 | 51.80 | 51.80 | 49.30 | 50.00 | 50.00 | -3.66% | 73,580 |
| Nov 30, 2025 | 52.40 | 52.70 | 51.70 | 51.90 | 51.90 | -0.76% | 111,347 |
| Nov 27, 2025 | 52.20 | 52.70 | 51.80 | 52.30 | 52.30 | - | 132,065 |
| Nov 26, 2025 | 52.10 | 53.40 | 50.30 | 52.30 | 52.30 | -2.06% | 191,133 |
| Nov 24, 2025 | 52.30 | 53.70 | 52.00 | 53.40 | 52.40 | 2.69% | 211,928 |
| Nov 23, 2025 | 50.10 | 52.50 | 50.10 | 52.00 | 51.03 | 2.56% | 111,488 |
| Nov 20, 2025 | 51.40 | 52.60 | 50.40 | 50.70 | 49.75 | -1.36% | 137,496 |
| Nov 19, 2025 | 50.60 | 52.00 | 50.10 | 51.40 | 50.44 | 1.98% | 134,944 |
| Nov 18, 2025 | 49.40 | 51.50 | 48.90 | 50.40 | 49.46 | 2.44% | 152,230 |
| Nov 17, 2025 | 47.80 | 49.90 | 47.00 | 49.20 | 48.28 | 3.14% | 159,811 |
| Nov 16, 2025 | 46.70 | 48.10 | 45.30 | 47.70 | 46.81 | 3.25% | 122,319 |
| Nov 13, 2025 | 47.80 | 47.80 | 44.00 | 46.20 | 45.33 | -3.75% | 113,255 |
| Nov 12, 2025 | 49.60 | 50.10 | 47.60 | 48.00 | 47.10 | -2.83% | 55,609 |
| Nov 11, 2025 | 50.10 | 51.00 | 49.00 | 49.40 | 48.47 | -0.80% | 64,243 |
| Nov 10, 2025 | 50.30 | 51.20 | 49.00 | 49.80 | 48.87 | -0.40% | 22,701 |