Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh · Delayed Price · Currency is BDT 55.00
-1.00 (-1.79%)
At close: Nov 3, 2026
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 56.80 | 56.80 | 53.60 | 55.00 | 55.00 | -1.79% | 109,979 |
| Nov 2, 2026 | 56.70 | 56.70 | 55.80 | 56.00 | 56.00 | -0.36% | 67,847 |
| Nov 1, 2026 | 57.70 | 57.70 | 55.50 | 56.20 | 56.20 | -1.75% | 104,412 |
| Oct 29, 2026 | 58.00 | 58.00 | 57.00 | 57.20 | 57.20 | -0.35% | 107,036 |
| Oct 28, 2026 | 57.20 | 57.60 | 57.10 | 57.40 | 57.40 | 0.35% | 95,367 |
| Oct 27, 2026 | 57.00 | 57.50 | 56.80 | 57.20 | 57.20 | 0.35% | 47,995 |
| Oct 26, 2026 | 58.10 | 58.10 | 57.00 | 57.00 | 57.00 | -0.87% | 32,890 |
| Oct 25, 2026 | 59.00 | 59.00 | 57.30 | 57.50 | 57.50 | -1.71% | 38,100 |
| Oct 19, 2026 | 58.50 | 58.80 | 58.20 | 58.50 | 58.50 | 1.04% | 47,713 |
| Oct 17, 2026 | 58.90 | 58.90 | 57.80 | 57.90 | 57.90 | -0.69% | 34,726 |
| Oct 15, 2026 | 58.30 | 58.50 | 57.70 | 58.30 | 58.30 | 1.92% | 20,423 |
| Oct 14, 2026 | 57.20 | 58.20 | 57.00 | 57.20 | 57.20 | -0.69% | 71,605 |
| Oct 13, 2026 | 58.50 | 59.00 | 57.20 | 57.60 | 57.60 | -0.86% | 49,972 |
| Oct 12, 2026 | 58.90 | 59.40 | 57.50 | 58.10 | 58.10 | -1.36% | 103,719 |
| Oct 11, 2026 | 59.70 | 59.70 | 58.60 | 58.90 | 58.90 | - | 78,924 |
| Oct 8, 2026 | 59.80 | 59.80 | 58.70 | 58.90 | 58.90 | -0.51% | 78,039 |
| Oct 7, 2026 | 58.50 | 59.50 | 58.00 | 59.20 | 59.20 | 2.07% | 50,428 |
| Oct 6, 2026 | 58.60 | 58.60 | 57.50 | 58.00 | 58.00 | -0.17% | 98,870 |
| Oct 5, 2026 | 59.10 | 59.10 | 58.00 | 58.10 | 58.10 | -0.85% | 54,572 |
| Oct 4, 2026 | 59.60 | 59.60 | 58.50 | 58.60 | 58.60 | -0.85% | 95,106 |
| Oct 1, 2026 | 59.80 | 59.80 | 58.90 | 59.10 | 59.10 | -0.17% | 86,192 |
| Sep 30, 2026 | 60.00 | 60.00 | 59.00 | 59.20 | 59.20 | -0.34% | 90,432 |
| Sep 29, 2026 | 59.40 | 60.40 | 58.90 | 59.40 | 59.40 | 0.34% | 94,915 |
| Sep 28, 2026 | 61.00 | 61.70 | 58.50 | 59.20 | 59.20 | - | 106,668 |
| Sep 27, 2026 | 62.00 | 62.00 | 59.00 | 59.20 | 59.20 | -3.58% | 128,403 |
| 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 |