Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 62.10
+0.10 (0.16%)
At close: May 24, 2026
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 62.50 | 62.90 | 61.50 | 62.10 | 62.10 | 0.16% | 256,798 |
| May 23, 2026 | 59.40 | 62.20 | 59.20 | 62.00 | 62.00 | 5.08% | 394,976 |
| May 21, 2026 | 58.60 | 59.70 | 58.40 | 59.00 | 59.00 | 1.20% | 140,854 |
| May 20, 2026 | 58.60 | 58.90 | 58.00 | 58.30 | 58.30 | - | 104,162 |
| May 19, 2026 | 57.80 | 58.40 | 57.50 | 58.30 | 58.30 | 1.04% | 51,386 |
| May 18, 2026 | 58.50 | 58.50 | 57.30 | 57.70 | 57.70 | -0.69% | 65,974 |
| May 17, 2026 | 58.30 | 58.90 | 57.60 | 58.10 | 58.10 | -0.34% | 65,794 |
| May 14, 2026 | 58.30 | 59.30 | 58.00 | 58.30 | 58.30 | -1.19% | 80,646 |
| May 13, 2026 | 59.00 | 59.90 | 58.00 | 59.00 | 59.00 | 2.43% | 157,063 |
| May 12, 2026 | 58.20 | 58.40 | 57.40 | 57.60 | 57.60 | 0.70% | 89,223 |
| May 11, 2026 | 58.10 | 58.10 | 56.90 | 57.20 | 57.20 | -1.55% | 132,213 |
| May 10, 2026 | 59.50 | 59.80 | 57.90 | 58.10 | 58.10 | -2.35% | 147,580 |
| May 7, 2026 | 60.80 | 60.80 | 59.40 | 59.50 | 59.50 | -1.33% | 154,001 |
| May 6, 2026 | 60.90 | 61.40 | 60.10 | 60.30 | 60.30 | -0.82% | 191,182 |
| May 5, 2026 | 60.80 | 61.40 | 60.70 | 60.80 | 60.80 | - | 120,624 |
| May 4, 2026 | 60.80 | 62.80 | 60.60 | 60.80 | 60.80 | -0.16% | 188,776 |
| May 3, 2026 | 62.80 | 62.80 | 60.70 | 60.90 | 60.90 | -4.99% | 385,774 |
| Apr 30, 2026 | 64.10 | 64.50 | 62.60 | 64.10 | 64.10 | 1.91% | 269,445 |
| Apr 29, 2026 | 62.90 | 64.00 | 62.80 | 62.90 | 62.90 | -0.47% | 173,262 |
| Apr 28, 2026 | 64.50 | 64.50 | 62.60 | 63.20 | 63.20 | -1.86% | 286,205 |
| Apr 27, 2026 | 64.40 | 64.90 | 63.20 | 64.40 | 64.40 | 0.78% | 476,628 |
| Apr 26, 2026 | 62.40 | 64.40 | 62.30 | 63.90 | 63.90 | 2.57% | 383,157 |
| Apr 23, 2026 | 62.20 | 62.90 | 61.60 | 62.30 | 62.30 | 0.16% | 149,080 |
| Apr 22, 2026 | 62.40 | 62.70 | 62.00 | 62.20 | 62.20 | 0.32% | 191,642 |
| Apr 21, 2026 | 62.00 | 62.30 | 61.10 | 62.00 | 62.00 | 0.98% | 133,440 |
| Apr 20, 2026 | 62.10 | 62.50 | 61.10 | 61.40 | 61.40 | -1.29% | 186,762 |
| Apr 19, 2026 | 62.90 | 62.90 | 62.00 | 62.20 | 62.20 | -0.96% | 161,416 |
| Apr 16, 2026 | 62.80 | 64.20 | 61.40 | 62.80 | 62.80 | 2.45% | 754,892 |
| Apr 15, 2026 | 61.20 | 61.80 | 60.50 | 61.30 | 61.30 | 1.83% | 200,774 |
| Apr 13, 2026 | 60.70 | 61.70 | 60.00 | 60.20 | 60.20 | -1.31% | 188,153 |
| Apr 12, 2026 | 61.50 | 61.50 | 60.00 | 61.00 | 61.00 | -1.45% | 291,918 |
| Apr 9, 2026 | 61.90 | 63.60 | 61.10 | 61.90 | 61.90 | -1.12% | 454,420 |
| Apr 8, 2026 | 60.60 | 63.50 | 60.60 | 62.60 | 62.60 | 4.16% | 471,546 |
| Apr 7, 2026 | 59.80 | 60.80 | 59.20 | 60.10 | 60.10 | 1.52% | 160,883 |
| Apr 6, 2026 | 59.20 | 60.40 | 59.00 | 59.20 | 59.20 | - | 153,406 |
| Apr 5, 2026 | 60.60 | 60.60 | 59.00 | 59.20 | 59.20 | -2.47% | 260,718 |
| Apr 2, 2026 | 62.10 | 62.50 | 60.60 | 60.70 | 60.70 | -2.10% | 208,598 |
| Apr 1, 2026 | 61.30 | 62.50 | 61.30 | 62.00 | 62.00 | 2.82% | 203,544 |
| Mar 31, 2026 | 61.80 | 61.90 | 60.00 | 60.30 | 60.30 | -2.11% | 396,767 |
| Mar 30, 2026 | 63.10 | 63.60 | 61.00 | 61.60 | 61.60 | -2.07% | 701,916 |
| Mar 29, 2026 | 63.80 | 65.30 | 62.70 | 62.90 | 62.90 | -2.02% | 321,397 |
| Mar 25, 2026 | 64.00 | 65.50 | 63.10 | 64.20 | 64.20 | 0.78% | 766,439 |
| Mar 24, 2026 | 64.00 | 64.40 | 62.40 | 63.70 | 63.70 | -0.47% | 123,083 |
| Mar 16, 2026 | 64.00 | 64.80 | 63.60 | 64.00 | 64.00 | -0.16% | 224,649 |
| Mar 15, 2026 | 65.60 | 65.70 | 63.70 | 64.10 | 64.10 | -2.44% | 206,752 |
| Mar 12, 2026 | 65.70 | 66.40 | 63.00 | 65.70 | 65.70 | 2.98% | 434,536 |
| Mar 11, 2026 | 64.20 | 64.70 | 62.90 | 63.80 | 63.80 | -0.62% | 278,533 |
| Mar 10, 2026 | 62.40 | 64.60 | 62.40 | 64.20 | 64.20 | 3.72% | 320,235 |
| Mar 9, 2026 | 59.20 | 62.20 | 59.20 | 61.90 | 61.90 | 3.34% | 148,435 |
| Mar 8, 2026 | 63.40 | 63.40 | 58.70 | 59.90 | 59.90 | -5.67% | 417,881 |