Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 66.80
-0.50 (-0.74%)
At close: Aug 13, 2026
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 72.10 | 72.70 | 70.70 | 72.10 | 72.10 | 0.70% | 813,460 |
| Jul 13, 2026 | 72.90 | 72.90 | 70.50 | 71.60 | 71.60 | -0.69% | 927,790 |
| Jul 12, 2026 | 69.20 | 72.50 | 69.20 | 72.10 | 72.10 | 4.80% | 1,435,675 |
| Jul 9, 2026 | 67.20 | 70.10 | 67.20 | 68.80 | 68.80 | 2.53% | 1,129,435 |
| Jul 8, 2026 | 66.40 | 67.50 | 66.00 | 67.10 | 67.10 | 0.90% | 479,881 |
| Jul 7, 2026 | 66.50 | 68.50 | 66.20 | 66.50 | 66.50 | -1.77% | 369,992 |
| Jul 6, 2026 | 67.60 | 69.40 | 67.50 | 67.70 | 67.70 | 1.20% | 658,119 |
| Jul 5, 2026 | 66.70 | 67.70 | 66.20 | 66.90 | 66.90 | 0.15% | 539,388 |
| 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 |