Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh · Delayed Price · Currency is BDT 228.30
+1.60 (0.71%)
At close: Nov 3, 2025
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 228.30 | 232.40 | 227.70 | 228.30 | 228.30 | 0.71% | 13,396 |
| Nov 2, 2025 | 233.20 | 233.20 | 226.00 | 226.70 | 226.70 | 0.22% | 2,951 |
| Oct 30, 2025 | 226.70 | 230.50 | 225.60 | 226.20 | 226.20 | 0.44% | 5,056 |
| Oct 29, 2025 | 230.70 | 230.70 | 224.10 | 225.20 | 225.20 | 0.63% | 4,212 |
| Oct 28, 2025 | 217.40 | 233.20 | 217.40 | 223.80 | 223.80 | 1.31% | 2,104 |
| Oct 27, 2025 | 225.00 | 225.00 | 220.00 | 220.90 | 220.90 | -1.82% | 12,734 |
| Oct 26, 2025 | 231.50 | 233.90 | 222.50 | 225.00 | 225.00 | -2.81% | 4,459 |
| Oct 23, 2025 | 234.40 | 234.50 | 228.00 | 231.50 | 231.50 | 1.36% | 2,880 |
| Oct 22, 2025 | 236.80 | 236.80 | 225.10 | 228.40 | 228.40 | -0.35% | 1,307 |
| Oct 21, 2025 | 233.90 | 234.00 | 226.00 | 229.20 | 229.20 | 1.51% | 3,251 |
| Oct 20, 2025 | 223.00 | 226.90 | 222.50 | 225.80 | 225.80 | 0.80% | 2,257 |
| Oct 19, 2025 | 226.00 | 228.20 | 222.00 | 224.00 | 224.00 | -1.84% | 2,126 |
| Oct 16, 2025 | 225.50 | 229.00 | 225.00 | 228.20 | 228.20 | -1.21% | 4,195 |
| Oct 15, 2025 | 232.20 | 233.90 | 221.50 | 231.00 | 231.00 | -1.41% | 2,814 |
| Oct 14, 2025 | 238.90 | 238.90 | 232.60 | 234.30 | 234.30 | -0.26% | 1,206 |
| Oct 13, 2025 | 240.00 | 243.00 | 234.00 | 234.90 | 234.90 | -1.01% | 4,882 |
| Oct 12, 2025 | 240.00 | 240.00 | 235.10 | 237.30 | 237.30 | -1.49% | 6,967 |
| Oct 9, 2025 | 241.50 | 243.00 | 239.70 | 240.90 | 240.90 | - | 4,980 |
| Oct 8, 2025 | 242.00 | 255.00 | 240.30 | 240.90 | 240.90 | -0.33% | 5,883 |
| Oct 7, 2025 | 244.10 | 244.70 | 241.50 | 241.70 | 241.70 | -0.94% | 5,564 |
| Oct 6, 2025 | 242.00 | 247.90 | 242.00 | 244.00 | 244.00 | 0.87% | 11,802 |
| Oct 5, 2025 | 248.00 | 248.00 | 241.00 | 241.90 | 241.90 | -1.06% | 5,062 |
| Sep 30, 2025 | 246.80 | 246.80 | 242.10 | 244.50 | 244.50 | 0.49% | 2,337 |
| Sep 29, 2025 | 244.00 | 244.00 | 240.30 | 243.30 | 243.30 | 0.29% | 2,868 |
| Sep 28, 2025 | 244.90 | 245.00 | 242.40 | 242.60 | 242.60 | -0.90% | 9,957 |
| Sep 25, 2025 | 246.10 | 248.40 | 244.00 | 244.80 | 244.80 | 0.08% | 19,932 |
| Sep 24, 2025 | 244.00 | 246.90 | 243.00 | 244.60 | 244.60 | 0.04% | 25,993 |
| Sep 23, 2025 | 243.10 | 246.40 | 241.50 | 244.50 | 244.50 | 0.25% | 2,460 |
| Sep 22, 2025 | 245.20 | 248.00 | 243.50 | 243.90 | 243.90 | -0.85% | 5,661 |
| Sep 21, 2025 | 244.10 | 254.00 | 243.60 | 246.00 | 246.00 | 0.08% | 9,383 |
| Sep 18, 2025 | 251.50 | 251.50 | 245.00 | 245.80 | 245.80 | -2.07% | 8,183 |
| Sep 17, 2025 | 251.10 | 256.00 | 250.80 | 251.00 | 251.00 | 0.16% | 8,188 |
| Sep 16, 2025 | 250.10 | 254.00 | 250.00 | 250.60 | 250.60 | 0.24% | 9,280 |
| Sep 15, 2025 | 255.00 | 255.00 | 246.80 | 250.00 | 250.00 | 2.80% | 7,123 |
| Sep 14, 2025 | 246.20 | 247.20 | 242.50 | 243.20 | 243.20 | -0.86% | 6,109 |
| Sep 11, 2025 | 240.20 | 246.90 | 240.20 | 245.30 | 245.30 | 0.45% | 6,353 |
| Sep 10, 2025 | 257.70 | 257.70 | 240.00 | 244.20 | 244.20 | -3.21% | 13,088 |
| Sep 9, 2025 | 253.20 | 254.00 | 249.00 | 252.30 | 252.30 | -0.36% | 7,740 |
| Sep 8, 2025 | 259.80 | 259.80 | 253.00 | 253.20 | 253.20 | -1.02% | 18,359 |
| Sep 7, 2025 | 254.20 | 257.60 | 254.00 | 255.80 | 255.80 | -0.70% | 26,195 |
| Sep 4, 2025 | 258.70 | 261.30 | 255.00 | 257.60 | 257.60 | -0.35% | 41,525 |
| Sep 3, 2025 | 257.00 | 259.60 | 255.00 | 258.50 | 258.50 | 1.33% | 40,098 |
| Sep 2, 2025 | 253.70 | 256.90 | 252.00 | 255.10 | 255.10 | 0.55% | 26,312 |
| Sep 1, 2025 | 260.40 | 264.90 | 253.20 | 253.70 | 253.70 | -3.76% | 35,996 |
| Aug 31, 2025 | 266.00 | 272.00 | 258.20 | 263.60 | 263.60 | -0.42% | 42,993 |
| Aug 28, 2025 | 255.50 | 266.90 | 255.10 | 264.70 | 264.70 | 4.01% | 90,553 |
| Aug 27, 2025 | 252.60 | 263.00 | 252.60 | 254.50 | 254.50 | 0.39% | 30,666 |
| Aug 26, 2025 | 244.90 | 259.50 | 242.70 | 253.50 | 253.50 | 4.54% | 62,329 |
| Aug 25, 2025 | 245.20 | 245.20 | 241.80 | 242.50 | 242.50 | 0.04% | 18,620 |
| Aug 24, 2025 | 244.50 | 245.10 | 241.00 | 242.40 | 242.40 | -0.04% | 16,573 |