Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 67.70
+0.80 (1.20%)
At close: Jul 6, 2026
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 67.80 | 68.10 | 66.50 | 66.80 | 66.80 | -1.47% | 376,346 |
| Jun 30, 2026 | 67.30 | 68.00 | 66.50 | 67.80 | 67.80 | 1.19% | 910,461 |
| Jun 29, 2026 | 67.00 | 67.70 | 66.10 | 67.00 | 67.00 | 0.45% | 566,885 |
| Jun 28, 2026 | 65.00 | 67.10 | 65.00 | 66.70 | 66.70 | 2.62% | 861,230 |
| Jun 25, 2026 | 63.90 | 65.20 | 63.90 | 65.00 | 65.00 | 1.72% | 287,757 |
| Jun 24, 2026 | 64.40 | 64.40 | 63.10 | 63.90 | 63.90 | -0.31% | 228,439 |
| Jun 23, 2026 | 63.80 | 64.50 | 62.60 | 64.10 | 64.10 | 1.75% | 206,716 |
| Jun 22, 2026 | 63.00 | 64.90 | 62.70 | 63.00 | 63.00 | -2.02% | 290,097 |
| Jun 21, 2026 | 65.20 | 65.90 | 64.20 | 64.30 | 64.30 | - | 241,505 |
| Jun 18, 2026 | 64.20 | 65.00 | 63.30 | 64.30 | 64.30 | 0.78% | 258,886 |
| Jun 17, 2026 | 63.80 | 64.70 | 63.70 | 63.80 | 63.80 | -0.62% | 310,101 |
| Jun 16, 2026 | 64.90 | 65.40 | 63.60 | 64.20 | 64.20 | -1.23% | 273,982 |
| Jun 15, 2026 | 66.00 | 67.20 | 64.50 | 65.00 | 65.00 | -0.91% | 406,067 |
| Jun 14, 2026 | 64.00 | 65.90 | 63.90 | 65.60 | 65.60 | 2.98% | 507,169 |
| Jun 11, 2026 | 64.20 | 64.30 | 63.30 | 63.70 | 63.70 | 0.16% | 188,566 |
| Jun 10, 2026 | 64.90 | 65.90 | 63.30 | 63.60 | 63.60 | -0.62% | 265,655 |
| Jun 9, 2026 | 63.40 | 65.00 | 63.40 | 64.00 | 64.00 | 0.95% | 259,075 |
| Jun 8, 2026 | 63.40 | 65.00 | 63.00 | 63.40 | 63.40 | -2.61% | 350,113 |
| Jun 7, 2026 | 63.90 | 66.40 | 63.90 | 65.10 | 65.10 | 2.68% | 962,322 |
| Jun 4, 2026 | 63.40 | 63.80 | 61.80 | 63.40 | 63.40 | 2.09% | 446,627 |
| Jun 3, 2026 | 62.10 | 63.70 | 61.90 | 62.10 | 62.10 | 0.32% | 313,338 |
| Jun 2, 2026 | 61.90 | 62.50 | 61.50 | 61.90 | 61.90 | -0.64% | 157,380 |
| Jun 1, 2026 | 62.50 | 62.50 | 61.80 | 62.30 | 62.30 | 0.32% | 121,341 |
| 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 |