Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 61.40
-0.90 (-1.44%)
At close: Sep 24, 2026
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 61.40 | 63.20 | 61.00 | 61.40 | 61.40 | -1.44% | 148,993 |
| Sep 23, 2026 | 62.30 | 63.60 | 61.00 | 62.30 | 62.30 | 1.14% | 323,571 |
| Sep 22, 2026 | 61.60 | 62.90 | 61.50 | 61.60 | 61.60 | -0.81% | 123,029 |
| Sep 21, 2026 | 62.10 | 63.00 | 61.00 | 62.10 | 62.10 | -0.32% | 87,906 |
| Sep 20, 2026 | 60.40 | 62.80 | 60.00 | 62.30 | 62.30 | 4.71% | 132,015 |
| Sep 17, 2026 | 59.40 | 60.00 | 58.40 | 59.50 | 59.50 | 0.51% | 55,274 |
| Sep 16, 2026 | 59.20 | 59.50 | 58.00 | 59.20 | 59.20 | 2.60% | 75,652 |
| Sep 15, 2026 | 57.70 | 58.40 | 56.30 | 57.70 | 57.70 | 1.94% | 64,658 |
| Sep 14, 2026 | 56.60 | 59.70 | 56.10 | 56.60 | 56.60 | -3.08% | 140,816 |
| Sep 13, 2026 | 61.80 | 61.80 | 58.00 | 58.40 | 58.40 | -4.58% | 116,752 |
| Sep 10, 2026 | 61.20 | 62.40 | 60.80 | 61.20 | 61.20 | -0.33% | 60,963 |
| Sep 9, 2026 | 62.50 | 62.50 | 61.00 | 61.40 | 61.40 | -0.49% | 84,728 |
| Sep 8, 2026 | 61.70 | 63.50 | 61.30 | 61.70 | 61.70 | - | 57,766 |
| Sep 7, 2026 | 61.70 | 62.50 | 60.00 | 61.70 | 61.70 | -0.16% | 138,438 |
| Sep 6, 2026 | 64.40 | 64.40 | 61.50 | 61.80 | 61.80 | -3.29% | 60,567 |
| Sep 3, 2026 | 63.90 | 64.50 | 63.90 | 63.90 | 63.90 | -0.31% | 80,441 |
| Sep 2, 2026 | 64.10 | 64.90 | 63.80 | 64.10 | 64.10 | -0.47% | 74,485 |
| Sep 1, 2026 | 64.40 | 65.00 | 63.90 | 64.40 | 64.40 | 1.58% | 47,369 |
| Aug 31, 2026 | 64.00 | 64.50 | 63.20 | 63.40 | 63.40 | -0.16% | 46,460 |
| Aug 30, 2026 | 63.90 | 64.10 | 63.20 | 63.50 | 63.50 | -0.16% | 97,749 |
| Aug 27, 2026 | 63.60 | 64.50 | 62.60 | 63.60 | 63.60 | 1.27% | 66,328 |
| Aug 25, 2026 | 62.80 | 63.90 | 61.90 | 62.80 | 62.80 | 0.64% | 44,349 |
| Aug 24, 2026 | 62.40 | 64.20 | 62.20 | 62.40 | 62.40 | -2.04% | 126,943 |
| Aug 23, 2026 | 64.90 | 65.30 | 63.60 | 63.70 | 63.70 | -1.39% | 204,565 |
| Aug 20, 2026 | 64.60 | 65.10 | 64.10 | 64.60 | 64.60 | 0.16% | 101,684 |
| Aug 19, 2026 | 64.50 | 65.90 | 63.10 | 64.50 | 64.50 | -0.77% | 142,540 |
| Aug 18, 2026 | 65.00 | 66.60 | 64.10 | 65.00 | 65.00 | -0.76% | 233,366 |
| Aug 17, 2026 | 65.50 | 66.80 | 65.30 | 65.50 | 65.50 | -1.65% | 182,389 |
| Aug 16, 2026 | 67.70 | 67.70 | 66.50 | 66.60 | 66.60 | -0.30% | 180,253 |
| Aug 13, 2026 | 66.80 | 67.80 | 66.50 | 66.80 | 66.80 | -0.74% | 154,517 |
| Aug 12, 2026 | 68.90 | 69.00 | 67.10 | 67.30 | 67.30 | -1.03% | 124,582 |
| Aug 11, 2026 | 68.00 | 68.10 | 66.70 | 68.00 | 68.00 | 1.80% | 191,326 |
| Aug 10, 2026 | 66.40 | 67.20 | 66.10 | 66.80 | 66.80 | 0.60% | 81,708 |
| Aug 9, 2026 | 67.50 | 67.60 | 65.90 | 66.40 | 66.40 | -1.63% | 192,033 |
| Aug 6, 2026 | 67.50 | 68.20 | 67.40 | 67.50 | 67.50 | -0.59% | 107,809 |
| Aug 4, 2026 | 68.90 | 68.90 | 67.80 | 67.90 | 67.90 | -0.44% | 145,605 |
| Aug 3, 2026 | 68.20 | 69.00 | 67.90 | 68.20 | 68.20 | -1.02% | 169,261 |
| Aug 2, 2026 | 69.00 | 69.70 | 68.60 | 68.90 | 68.90 | 0.58% | 170,002 |
| Jul 30, 2026 | 68.70 | 69.00 | 67.70 | 68.50 | 68.50 | -0.29% | 101,213 |
| Jul 29, 2026 | 69.80 | 70.00 | 68.30 | 68.70 | 68.70 | -0.58% | 355,419 |
| Jul 28, 2026 | 68.60 | 69.50 | 68.50 | 69.10 | 69.10 | 1.02% | 291,615 |
| Jul 27, 2026 | 67.00 | 68.90 | 67.00 | 68.40 | 68.40 | 2.55% | 278,099 |
| Jul 26, 2026 | 67.80 | 68.00 | 65.30 | 66.70 | 66.70 | -1.48% | 324,972 |
| Jul 23, 2026 | 69.60 | 69.60 | 66.60 | 67.70 | 67.70 | -2.31% | 262,390 |
| Jul 22, 2026 | 69.30 | 71.30 | 68.90 | 69.30 | 69.30 | -1.84% | 282,875 |
| Jul 21, 2026 | 70.10 | 71.80 | 70.10 | 70.60 | 70.60 | 0.14% | 430,951 |
| Jul 20, 2026 | 70.50 | 71.40 | 68.10 | 70.50 | 70.50 | 0.86% | 381,667 |
| Jul 19, 2026 | 72.50 | 72.50 | 69.00 | 69.90 | 69.90 | -2.24% | 507,619 |
| Jul 16, 2026 | 71.50 | 73.20 | 71.20 | 71.50 | 71.50 | -2.32% | 482,840 |
| Jul 15, 2026 | 72.20 | 74.60 | 71.10 | 73.20 | 73.20 | 1.53% | 995,986 |