Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh · Delayed Price · Currency is BDT 231.00
-1.90 (-0.82%)
At close: Jul 23, 2026
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 231.00 | 235.00 | 230.50 | 231.00 | 231.00 | -0.82% | 103,743 |
| Jul 22, 2026 | 232.90 | 241.90 | 232.00 | 232.90 | 232.90 | -1.73% | 42,157 |
| Jul 21, 2026 | 241.00 | 241.00 | 235.70 | 237.00 | 237.00 | 0.94% | 18,351 |
| Jul 20, 2026 | 238.00 | 242.40 | 234.00 | 234.80 | 234.80 | -1.68% | 42,606 |
| Jul 19, 2026 | 246.40 | 246.40 | 238.00 | 238.80 | 238.80 | -1.89% | 39,524 |
| Jul 16, 2026 | 247.50 | 247.50 | 240.30 | 243.40 | 243.40 | -1.06% | 36,412 |
| Jul 15, 2026 | 246.00 | 255.00 | 244.00 | 246.00 | 246.00 | 2.33% | 140,758 |
| Jul 14, 2026 | 240.40 | 245.00 | 231.00 | 240.40 | 240.40 | 3.22% | 87,231 |
| Jul 13, 2026 | 232.90 | 244.00 | 229.90 | 232.90 | 232.90 | -1.69% | 57,781 |
| Jul 12, 2026 | 229.90 | 240.90 | 226.40 | 236.90 | 236.90 | 4.87% | 66,572 |
| Jul 9, 2026 | 225.90 | 231.70 | 225.30 | 225.90 | 225.90 | -0.13% | 29,495 |
| Jul 8, 2026 | 226.20 | 230.50 | 225.90 | 226.20 | 226.20 | -1.82% | 22,063 |
| Jul 7, 2026 | 233.60 | 234.00 | 230.00 | 230.40 | 230.40 | -0.95% | 16,983 |
| Jul 6, 2026 | 232.60 | 234.90 | 230.90 | 232.60 | 232.60 | 0.13% | 32,818 |
| Jul 5, 2026 | 234.60 | 236.90 | 230.10 | 232.30 | 232.30 | -0.85% | 15,370 |
| Jul 2, 2026 | 234.30 | 240.30 | 234.00 | 234.30 | 234.30 | -2.50% | 19,723 |
| Jun 30, 2026 | 239.90 | 242.90 | 237.50 | 240.30 | 240.30 | 1.22% | 39,784 |
| Jun 29, 2026 | 249.90 | 249.90 | 229.20 | 237.40 | 237.40 | 3.26% | 26,849 |
| Jun 28, 2026 | 232.10 | 232.20 | 229.10 | 229.90 | 229.90 | -0.30% | 37,297 |
| Jun 25, 2026 | 230.60 | 232.00 | 229.20 | 230.60 | 230.60 | 0.61% | 37,070 |
| Jun 24, 2026 | 229.20 | 230.20 | 224.00 | 229.20 | 229.20 | 2.18% | 27,147 |
| Jun 23, 2026 | 225.00 | 225.90 | 220.00 | 224.30 | 224.30 | 0.54% | 9,246 |
| Jun 22, 2026 | 228.00 | 230.00 | 220.00 | 223.10 | 223.10 | -1.89% | 15,090 |
| Jun 21, 2026 | 231.00 | 232.30 | 226.00 | 227.40 | 227.40 | -0.70% | 12,382 |
| Jun 18, 2026 | 224.00 | 231.00 | 224.00 | 229.00 | 229.00 | 0.70% | 34,269 |
| Jun 17, 2026 | 227.40 | 231.60 | 225.00 | 227.40 | 227.40 | -1.22% | 18,064 |
| Jun 16, 2026 | 230.20 | 238.00 | 229.10 | 230.20 | 230.20 | -2.13% | 35,109 |
| Jun 15, 2026 | 238.90 | 238.90 | 231.50 | 235.20 | 235.20 | 0.73% | 75,065 |
| Jun 14, 2026 | 239.80 | 243.00 | 230.10 | 233.50 | 233.50 | -1.52% | 21,574 |
| Jun 11, 2026 | 238.50 | 244.70 | 236.00 | 237.10 | 237.10 | -0.13% | 26,466 |
| Jun 10, 2026 | 245.00 | 245.00 | 234.00 | 237.40 | 237.40 | 0.25% | 35,079 |
| Jun 9, 2026 | 245.00 | 247.80 | 235.10 | 236.80 | 236.80 | -3.54% | 45,225 |
| Jun 8, 2026 | 245.50 | 250.20 | 242.10 | 245.50 | 245.50 | -2.35% | 42,674 |
| Jun 7, 2026 | 250.00 | 264.80 | 245.40 | 251.40 | 251.40 | 1.62% | 87,397 |
| Jun 4, 2026 | 257.00 | 257.00 | 242.50 | 247.40 | 247.40 | -4.96% | 79,819 |
| Jun 3, 2026 | 268.90 | 272.70 | 253.00 | 260.30 | 260.30 | 3.79% | 196,954 |
| Jun 2, 2026 | 230.70 | 250.80 | 219.90 | 250.80 | 250.80 | 8.71% | 138,376 |
| Jun 1, 2026 | 227.10 | 235.00 | 227.10 | 230.70 | 230.70 | 1.90% | 63,335 |
| May 24, 2026 | 208.70 | 226.40 | 208.70 | 226.40 | 226.40 | 8.74% | 107,360 |
| May 23, 2026 | 200.00 | 209.50 | 199.80 | 208.20 | 208.20 | 5.31% | 16,178 |
| May 21, 2026 | 197.10 | 199.10 | 197.00 | 197.70 | 197.70 | -0.35% | 16,022 |
| May 19, 2026 | 199.80 | 213.90 | 198.80 | 199.50 | 198.40 | 0.40% | 10,006 |
| May 18, 2026 | 202.90 | 203.00 | 198.00 | 198.70 | 197.60 | -1.00% | 7,394 |
| May 17, 2026 | 198.90 | 202.40 | 198.90 | 200.70 | 199.59 | 0.96% | 3,274 |
| May 14, 2026 | 201.00 | 201.50 | 198.70 | 198.80 | 197.70 | -0.80% | 7,322 |
| May 13, 2026 | 200.00 | 202.00 | 199.00 | 200.40 | 199.30 | 0.20% | 9,598 |
| May 12, 2026 | 200.00 | 203.20 | 199.10 | 200.00 | 198.90 | 0.45% | 8,865 |
| May 11, 2026 | 200.80 | 204.00 | 198.00 | 199.10 | 198.00 | -0.85% | 8,198 |
| May 10, 2026 | 202.10 | 204.10 | 198.70 | 200.80 | 199.69 | -1.62% | 14,480 |
| May 7, 2026 | 201.80 | 206.00 | 201.80 | 204.10 | 202.97 | 1.14% | 8,546 |