Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 57.40
+0.10 (0.17%)
At close: Aug 11, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 56.70 | 58.40 | 56.60 | 57.40 | 57.40 | 0.17% | 324,960 |
| Aug 10, 2025 | 60.70 | 62.40 | 56.90 | 57.30 | 57.30 | -3.37% | 543,317 |
| Aug 7, 2025 | 61.00 | 62.00 | 58.90 | 59.30 | 59.30 | -2.47% | 838,515 |
| Aug 6, 2025 | 58.40 | 61.50 | 57.50 | 60.80 | 60.80 | 4.29% | 1,326,103 |
| Aug 4, 2025 | 58.80 | 59.80 | 58.00 | 58.30 | 58.30 | -0.51% | 796,423 |
| Aug 3, 2025 | 56.20 | 58.90 | 56.20 | 58.60 | 58.60 | 4.83% | 1,233,330 |
| Jul 31, 2025 | 55.10 | 56.40 | 55.10 | 55.90 | 55.90 | 1.64% | 331,045 |
| Jul 30, 2025 | 54.20 | 55.20 | 53.70 | 55.00 | 55.00 | 1.85% | 151,611 |
| Jul 29, 2025 | 54.20 | 55.20 | 53.90 | 54.00 | 54.00 | -0.55% | 229,553 |
| Jul 28, 2025 | 55.50 | 55.50 | 54.10 | 54.30 | 54.30 | -0.18% | 163,684 |
| Jul 27, 2025 | 55.60 | 56.20 | 54.10 | 54.40 | 54.40 | -2.33% | 386,827 |
| Jul 24, 2025 | 56.90 | 57.60 | 55.30 | 55.70 | 55.70 | -2.28% | 686,621 |
| Jul 23, 2025 | 56.50 | 57.20 | 55.80 | 57.00 | 57.00 | 1.42% | 687,206 |
| Jul 22, 2025 | 54.60 | 56.70 | 54.00 | 56.20 | 56.20 | 3.12% | 570,270 |
| Jul 21, 2025 | 55.50 | 56.50 | 54.00 | 54.50 | 54.50 | -1.80% | 563,182 |
| Jul 20, 2025 | 52.70 | 55.80 | 52.60 | 55.50 | 55.50 | 3.35% | 557,006 |
| Jul 17, 2025 | 54.80 | 54.90 | 53.50 | 53.70 | 53.70 | -0.37% | 263,061 |
| Jul 16, 2025 | 53.70 | 54.50 | 52.80 | 53.90 | 53.90 | 0.37% | 312,638 |
| Jul 15, 2025 | 53.30 | 54.90 | 53.30 | 53.70 | 53.70 | -1.47% | 279,150 |
| Jul 14, 2025 | 53.30 | 56.70 | 53.30 | 54.50 | 54.50 | 2.64% | 559,400 |
| Jul 13, 2025 | 53.30 | 53.50 | 51.60 | 53.10 | 53.10 | -0.38% | 189,255 |
| Jul 10, 2025 | 53.20 | 53.90 | 52.70 | 53.30 | 53.30 | 0.38% | 198,129 |
| Jul 9, 2025 | 52.80 | 53.50 | 52.40 | 53.10 | 53.10 | 1.14% | 210,203 |
| Jul 8, 2025 | 52.20 | 53.10 | 51.70 | 52.50 | 52.50 | -0.57% | 160,845 |
| Jul 7, 2025 | 51.50 | 53.00 | 51.30 | 52.80 | 52.80 | 3.12% | 216,700 |
| Jul 3, 2025 | 50.60 | 52.00 | 50.10 | 51.20 | 51.20 | 1.59% | 190,172 |
| Jul 2, 2025 | 49.70 | 50.80 | 49.70 | 50.40 | 50.40 | 1.41% | 149,342 |
| Jun 30, 2025 | 50.20 | 50.20 | 49.10 | 49.70 | 49.70 | -1.00% | 77,559 |
| Jun 29, 2025 | 50.70 | 51.40 | 49.90 | 50.20 | 50.20 | - | 104,627 |
| Jun 26, 2025 | 50.70 | 50.70 | 49.50 | 50.20 | 50.20 | 1.01% | 130,318 |
| Jun 25, 2025 | 50.00 | 50.00 | 49.00 | 49.70 | 49.70 | 1.84% | 81,831 |
| Jun 24, 2025 | 48.70 | 49.80 | 48.40 | 48.80 | 48.80 | 1.46% | 43,329 |
| Jun 23, 2025 | 49.00 | 49.00 | 47.80 | 48.10 | 48.10 | 0.21% | 74,605 |
| Jun 22, 2025 | 48.20 | 48.70 | 47.50 | 48.00 | 48.00 | -2.24% | 59,808 |
| Jun 19, 2025 | 50.20 | 50.50 | 49.00 | 49.10 | 49.10 | -2.39% | 63,559 |
| Jun 18, 2025 | 50.10 | 50.50 | 49.50 | 50.30 | 50.30 | 0.80% | 72,572 |
| Jun 17, 2025 | 50.40 | 50.90 | 49.70 | 49.90 | 49.90 | -1.96% | 99,617 |
| Jun 16, 2025 | 49.80 | 51.20 | 49.80 | 50.90 | 50.90 | 2.41% | 122,855 |
| Jun 15, 2025 | 48.90 | 50.00 | 48.40 | 49.70 | 49.70 | 2.26% | 75,339 |
| Jun 4, 2025 | 48.60 | 49.00 | 47.70 | 48.60 | 48.60 | 0.83% | 34,020 |
| Jun 3, 2025 | 48.30 | 48.50 | 48.00 | 48.20 | 48.20 | 0.21% | 25,272 |
| Jun 2, 2025 | 48.60 | 48.70 | 47.70 | 48.10 | 48.10 | - | 30,919 |
| Jun 1, 2025 | 48.40 | 48.60 | 47.50 | 48.10 | 48.10 | - | 51,090 |
| May 29, 2025 | 47.50 | 48.80 | 47.50 | 48.10 | 48.10 | 0.84% | 29,528 |
| May 28, 2025 | 47.80 | 49.40 | 47.40 | 47.70 | 47.70 | 0.21% | 66,338 |
| May 27, 2025 | 48.30 | 48.30 | 47.60 | 47.60 | 47.60 | -0.83% | 30,758 |
| May 26, 2025 | 48.10 | 48.50 | 47.80 | 48.00 | 48.00 | - | 11,993 |
| May 25, 2025 | 48.00 | 48.70 | 47.80 | 48.00 | 48.00 | - | 32,668 |
| May 24, 2025 | 49.00 | 49.10 | 47.90 | 48.00 | 48.00 | -2.04% | 33,475 |
| May 22, 2025 | 48.80 | 49.60 | 48.60 | 49.00 | 49.00 | 0.41% | 28,508 |