Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 53.00
-1.90 (-3.46%)
At close: Nov 3, 2025
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 55.80 | 55.80 | 52.90 | 53.00 | 53.00 | -3.46% | 117,894 |
| Nov 2, 2025 | 55.00 | 56.80 | 54.50 | 54.90 | 54.90 | -0.36% | 180,148 |
| Oct 30, 2025 | 53.80 | 56.00 | 53.80 | 55.10 | 55.10 | 0.36% | 80,725 |
| Oct 29, 2025 | 54.00 | 55.20 | 53.70 | 54.90 | 54.90 | 2.43% | 85,005 |
| Oct 28, 2025 | 53.40 | 53.80 | 53.30 | 53.60 | 53.60 | 0.37% | 29,123 |
| Oct 27, 2025 | 54.80 | 54.90 | 53.20 | 53.40 | 53.40 | -1.84% | 32,500 |
| Oct 26, 2025 | 54.50 | 55.30 | 54.20 | 54.40 | 54.40 | -0.37% | 59,212 |
| Oct 23, 2025 | 54.30 | 55.00 | 53.40 | 54.60 | 54.60 | 2.63% | 45,838 |
| Oct 22, 2025 | 53.30 | 53.60 | 53.10 | 53.20 | 53.20 | -0.75% | 54,224 |
| Oct 21, 2025 | 54.70 | 54.70 | 53.30 | 53.60 | 53.60 | -1.47% | 100,031 |
| Oct 20, 2025 | 53.00 | 54.50 | 53.00 | 54.40 | 54.40 | 2.45% | 42,917 |
| Oct 19, 2025 | 53.10 | 54.10 | 53.00 | 53.10 | 53.10 | -1.67% | 61,608 |
| Oct 16, 2025 | 55.10 | 55.10 | 52.90 | 54.00 | 54.00 | 1.31% | 60,698 |
| Oct 15, 2025 | 54.50 | 54.50 | 53.10 | 53.30 | 53.30 | -2.74% | 108,933 |
| Oct 14, 2025 | 54.80 | 56.80 | 54.70 | 54.80 | 54.80 | 0.37% | 106,739 |
| Oct 13, 2025 | 53.90 | 55.20 | 53.90 | 54.60 | 54.60 | 1.68% | 34,897 |
| Oct 12, 2025 | 55.50 | 55.80 | 53.00 | 53.70 | 53.70 | -3.94% | 135,600 |
| Oct 9, 2025 | 57.00 | 57.00 | 55.70 | 55.90 | 55.90 | -1.76% | 75,023 |
| Oct 8, 2025 | 56.80 | 57.40 | 56.60 | 56.90 | 56.90 | 0.18% | 71,640 |
| Oct 7, 2025 | 58.50 | 58.90 | 56.30 | 56.80 | 56.80 | -2.91% | 115,499 |
| Oct 6, 2025 | 58.70 | 59.40 | 58.40 | 58.50 | 58.50 | -0.34% | 96,776 |
| Oct 5, 2025 | 59.40 | 59.50 | 58.40 | 58.70 | 58.70 | -0.68% | 106,025 |
| Sep 30, 2025 | 58.80 | 59.40 | 58.80 | 59.10 | 59.10 | 0.68% | 131,231 |
| Sep 29, 2025 | 59.40 | 59.40 | 58.30 | 58.70 | 58.70 | 0.51% | 46,560 |
| Sep 28, 2025 | 60.00 | 60.00 | 58.30 | 58.40 | 58.40 | -2.18% | 97,962 |
| Sep 25, 2025 | 59.40 | 61.30 | 59.20 | 59.70 | 59.70 | 2.58% | 230,118 |
| Sep 23, 2025 | 58.00 | 59.00 | 57.50 | 58.20 | 58.20 | 0.34% | 125,957 |
| Sep 22, 2025 | 59.30 | 60.00 | 57.60 | 58.00 | 58.00 | -1.86% | 188,167 |
| Sep 21, 2025 | 61.00 | 61.00 | 59.00 | 59.10 | 59.10 | -1.83% | 236,081 |
| Sep 18, 2025 | 62.50 | 62.50 | 59.90 | 60.20 | 60.20 | -3.83% | 322,104 |
| Sep 17, 2025 | 64.00 | 65.70 | 61.90 | 62.60 | 62.60 | -0.79% | 411,350 |
| Sep 16, 2025 | 61.00 | 63.70 | 61.00 | 63.10 | 63.10 | 4.64% | 409,772 |
| Sep 15, 2025 | 62.10 | 62.10 | 60.00 | 60.30 | 60.30 | -1.15% | 201,150 |
| Sep 14, 2025 | 62.60 | 62.80 | 60.60 | 61.00 | 61.00 | -1.29% | 254,767 |
| Sep 11, 2025 | 61.70 | 62.70 | 59.00 | 61.80 | 61.80 | 2.15% | 293,686 |
| Sep 10, 2025 | 64.10 | 64.40 | 60.10 | 60.50 | 60.50 | -4.12% | 324,214 |
| Sep 9, 2025 | 64.40 | 65.40 | 62.70 | 63.10 | 63.10 | -1.25% | 799,719 |
| Sep 8, 2025 | 64.30 | 65.20 | 63.60 | 63.90 | 63.90 | 0.95% | 810,386 |
| Sep 7, 2025 | 62.00 | 64.00 | 61.90 | 63.30 | 63.30 | 1.44% | 542,774 |
| Sep 4, 2025 | 63.50 | 64.50 | 62.00 | 62.40 | 62.40 | -1.42% | 496,524 |
| Sep 3, 2025 | 65.00 | 65.00 | 63.00 | 63.30 | 63.30 | -2.31% | 732,067 |
| Sep 2, 2025 | 64.70 | 67.00 | 63.60 | 64.80 | 64.80 | - | 769,327 |
| Sep 1, 2025 | 62.60 | 65.50 | 62.60 | 64.80 | 64.80 | 3.85% | 1,781,278 |
| Aug 31, 2025 | 61.30 | 62.90 | 61.10 | 62.40 | 62.40 | 2.30% | 767,833 |
| Aug 28, 2025 | 61.90 | 61.90 | 60.00 | 61.00 | 61.00 | 1.67% | 411,436 |
| Aug 27, 2025 | 60.40 | 61.00 | 59.50 | 60.00 | 60.00 | -0.17% | 331,069 |
| Aug 26, 2025 | 62.00 | 62.70 | 59.70 | 60.10 | 60.10 | -1.80% | 583,583 |
| Aug 25, 2025 | 60.90 | 61.70 | 60.00 | 61.20 | 61.20 | 1.16% | 497,368 |
| Aug 24, 2025 | 59.70 | 61.30 | 59.70 | 60.50 | 60.50 | 1.51% | 394,495 |
| Aug 21, 2025 | 59.10 | 60.20 | 58.70 | 59.60 | 59.60 | -0.17% | 417,243 |