Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 63.10
+2.80 (4.64%)
At close: Sep 16, 2025
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 62.00 | 62.90 | 59.10 | 59.70 | 59.70 | -3.24% | 679,407 |
| Aug 19, 2025 | 59.80 | 62.00 | 59.20 | 61.70 | 61.70 | 4.40% | 974,008 |
| Aug 18, 2025 | 60.00 | 60.00 | 58.40 | 59.10 | 59.10 | 0.51% | 232,688 |
| Aug 17, 2025 | 58.00 | 59.40 | 58.00 | 58.80 | 58.80 | 1.91% | 322,939 |
| Aug 14, 2025 | 57.50 | 58.20 | 57.30 | 57.70 | 57.70 | 0.87% | 264,616 |
| Aug 13, 2025 | 57.50 | 58.40 | 56.70 | 57.20 | 57.20 | -0.52% | 349,544 |
| Aug 12, 2025 | 57.00 | 58.40 | 57.00 | 57.50 | 57.50 | 0.17% | 249,708 |
| 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 |