Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh · Delayed Price · Currency is BDT 253.40
+8.40 (3.43%)
At close: Jul 31, 2025
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 247.50 | 255.10 | 247.50 | 253.40 | 253.40 | 3.43% | 38,538 |
| Jul 30, 2025 | 245.10 | 247.00 | 243.50 | 245.00 | 245.00 | 1.16% | 21,270 |
| Jul 29, 2025 | 246.00 | 247.50 | 241.80 | 242.20 | 242.20 | -1.14% | 8,443 |
| Jul 28, 2025 | 244.10 | 249.90 | 243.20 | 245.00 | 245.00 | -0.89% | 29,602 |
| Jul 27, 2025 | 248.20 | 253.50 | 244.00 | 247.20 | 247.20 | -2.75% | 39,879 |
| Jul 24, 2025 | 266.90 | 266.90 | 253.00 | 254.20 | 254.20 | -4.94% | 93,367 |
| Jul 23, 2025 | 275.00 | 282.00 | 260.00 | 267.40 | 267.40 | 1.02% | 51,165 |
| Jul 22, 2025 | 243.40 | 264.70 | 243.40 | 264.70 | 264.70 | 8.75% | 101,582 |
| Jul 21, 2025 | 243.30 | 248.00 | 241.20 | 243.40 | 243.40 | -0.21% | 29,812 |
| Jul 20, 2025 | 239.40 | 252.00 | 239.40 | 243.90 | 243.90 | 0.74% | 28,396 |
| Jul 17, 2025 | 241.00 | 246.50 | 239.20 | 242.10 | 242.10 | -0.57% | 20,653 |
| Jul 16, 2025 | 248.00 | 248.00 | 241.20 | 243.50 | 243.50 | -0.25% | 14,391 |
| Jul 15, 2025 | 247.90 | 253.50 | 243.10 | 244.10 | 244.10 | -0.49% | 36,966 |
| Jul 14, 2025 | 243.00 | 250.00 | 237.10 | 245.30 | 245.30 | 0.90% | 42,535 |
| Jul 13, 2025 | 239.00 | 246.90 | 236.30 | 243.10 | 243.10 | 3.76% | 33,356 |
| Jul 10, 2025 | 246.70 | 250.00 | 230.10 | 234.30 | 234.30 | -3.70% | 49,012 |
| Jul 9, 2025 | 250.80 | 253.90 | 240.00 | 243.30 | 243.30 | -2.99% | 67,531 |
| Jul 8, 2025 | 249.90 | 261.00 | 245.00 | 250.80 | 250.80 | 4.50% | 63,882 |
| Jul 7, 2025 | 224.80 | 240.00 | 222.00 | 240.00 | 240.00 | 8.74% | 85,986 |
| Jul 3, 2025 | 224.50 | 225.50 | 219.10 | 220.70 | 220.70 | -1.69% | 7,468 |
| Jul 2, 2025 | 223.00 | 227.60 | 223.00 | 224.50 | 224.50 | 0.72% | 15,854 |
| Jun 30, 2025 | 218.10 | 228.00 | 218.10 | 222.90 | 222.90 | 0.91% | 20,511 |
| Jun 29, 2025 | 225.80 | 225.80 | 219.30 | 220.90 | 220.90 | -1.16% | 15,189 |
| Jun 26, 2025 | 216.20 | 226.30 | 214.30 | 223.50 | 223.50 | 4.15% | 24,126 |
| Jun 25, 2025 | 210.00 | 217.50 | 210.00 | 214.60 | 214.60 | 1.90% | 24,855 |
| Jun 24, 2025 | 211.10 | 214.80 | 209.00 | 210.60 | 210.60 | 0.33% | 17,086 |
| Jun 23, 2025 | 208.20 | 212.50 | 207.10 | 209.90 | 209.90 | -0.24% | 15,186 |
| Jun 22, 2025 | 212.20 | 214.00 | 208.90 | 210.40 | 210.40 | -2.32% | 10,027 |
| Jun 19, 2025 | 221.90 | 221.90 | 215.20 | 215.40 | 215.40 | -1.42% | 3,534 |
| Jun 18, 2025 | 210.50 | 221.00 | 210.30 | 218.50 | 218.50 | 1.91% | 15,217 |
| Jun 17, 2025 | 222.90 | 222.90 | 213.30 | 214.40 | 214.40 | -3.38% | 11,549 |
| Jun 16, 2025 | 215.90 | 222.50 | 211.50 | 221.90 | 221.90 | 4.47% | 26,605 |
| Jun 15, 2025 | 215.00 | 215.00 | 208.00 | 212.40 | 212.40 | -1.58% | 6,962 |
| Jun 4, 2025 | 212.00 | 216.70 | 212.00 | 215.80 | 215.80 | 3.40% | 12,959 |
| Jun 3, 2025 | 212.10 | 218.70 | 208.20 | 208.70 | 208.70 | -1.42% | 14,972 |
| Jun 2, 2025 | 218.10 | 220.00 | 210.30 | 211.70 | 211.70 | -3.69% | 35,953 |
| Jun 1, 2025 | 228.00 | 230.70 | 218.80 | 219.80 | 219.80 | -3.64% | 26,799 |
| May 29, 2025 | 235.00 | 243.80 | 225.00 | 228.10 | 228.10 | 1.74% | 66,818 |
| May 28, 2025 | 207.00 | 224.20 | 206.10 | 224.20 | 224.20 | 8.73% | 35,254 |
| May 27, 2025 | 201.90 | 208.00 | 200.00 | 206.20 | 206.20 | 3.93% | 28,192 |
| May 26, 2025 | 202.00 | 202.00 | 195.10 | 198.40 | 198.40 | 0.81% | 9,649 |
| May 25, 2025 | 196.60 | 201.50 | 196.50 | 196.80 | 196.80 | -0.51% | 10,473 |
| May 24, 2025 | 205.90 | 206.00 | 197.10 | 197.80 | 197.80 | -2.99% | 9,961 |
| May 22, 2025 | 212.00 | 214.80 | 203.00 | 203.90 | 203.90 | -2.95% | 11,784 |
| May 21, 2025 | 215.00 | 215.00 | 183.00 | 210.10 | 210.10 | 5.84% | 21,952 |
| May 19, 2025 | 196.20 | 201.10 | 195.10 | 198.50 | 196.00 | 1.17% | 4,607 |
| May 18, 2025 | 209.00 | 209.00 | 195.00 | 196.20 | 193.73 | -1.01% | 6,021 |
| May 15, 2025 | 207.90 | 207.90 | 193.00 | 198.20 | 195.70 | -1.20% | 9,832 |
| May 14, 2025 | 211.90 | 211.90 | 200.00 | 200.60 | 198.07 | -2.05% | 6,947 |
| May 13, 2025 | 212.00 | 212.00 | 204.20 | 204.80 | 202.22 | -0.05% | 11,525 |