Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh · Delayed Price · Currency is BDT 204.10
-0.10 (-0.05%)
At close: Oct 13, 2026
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 204.20 | 205.90 | 203.50 | 204.10 | 204.10 | -0.05% | 2,520 |
| Oct 12, 2026 | 204.20 | 206.10 | 204.10 | 204.20 | 204.20 | -0.92% | 2,639 |
| Oct 11, 2026 | 203.00 | 206.90 | 203.00 | 206.10 | 206.10 | 0.59% | 1,787 |
| Oct 8, 2026 | 208.50 | 208.60 | 202.10 | 204.90 | 204.90 | -0.92% | 4,867 |
| Oct 7, 2026 | 204.60 | 206.90 | 204.10 | 206.80 | 206.80 | 1.57% | 3,209 |
| Oct 6, 2026 | 203.60 | 208.70 | 203.20 | 203.60 | 203.60 | -0.24% | 3,990 |
| Oct 5, 2026 | 205.40 | 208.20 | 204.00 | 204.10 | 204.10 | -0.63% | 4,449 |
| Oct 4, 2026 | 206.10 | 207.00 | 205.00 | 205.40 | 205.40 | -1.25% | 4,339 |
| Oct 1, 2026 | 206.00 | 210.90 | 206.00 | 208.00 | 208.00 | 0.29% | 3,990 |
| Sep 30, 2026 | 212.00 | 212.00 | 207.00 | 207.40 | 207.40 | 0.19% | 3,786 |
| Sep 29, 2026 | 215.00 | 215.00 | 206.10 | 207.00 | 207.00 | -0.43% | 4,904 |
| Sep 28, 2026 | 207.90 | 210.60 | 207.30 | 207.90 | 207.90 | 0.29% | 3,164 |
| Sep 27, 2026 | 210.00 | 213.50 | 206.80 | 207.30 | 207.30 | -2.31% | 4,499 |
| Sep 24, 2026 | 212.60 | 213.00 | 211.00 | 212.20 | 212.20 | -0.33% | 1,747 |
| Sep 23, 2026 | 212.90 | 214.00 | 206.00 | 212.90 | 212.90 | 2.26% | 6,959 |
| Sep 22, 2026 | 210.00 | 213.40 | 206.00 | 208.20 | 208.20 | -0.57% | 3,164 |
| Sep 21, 2026 | 209.20 | 211.80 | 209.20 | 209.40 | 209.40 | -1.04% | 3,770 |
| Sep 20, 2026 | 213.70 | 213.70 | 206.20 | 211.60 | 211.60 | 0.81% | 7,663 |
| Sep 17, 2026 | 208.10 | 214.00 | 208.10 | 209.90 | 209.90 | -1.13% | 2,585 |
| Sep 16, 2026 | 209.20 | 214.80 | 208.60 | 212.30 | 212.30 | 1.77% | 9,023 |
| Sep 15, 2026 | 208.60 | 212.00 | 203.00 | 208.60 | 208.60 | 2.66% | 4,293 |
| Sep 14, 2026 | 203.20 | 207.90 | 203.00 | 203.20 | 203.20 | 0.10% | 7,466 |
| Sep 13, 2026 | 206.50 | 208.00 | 201.50 | 203.00 | 203.00 | -1.88% | 11,073 |
| Sep 10, 2026 | 206.90 | 212.00 | 206.60 | 206.90 | 206.90 | -1.05% | 4,609 |
| Sep 9, 2026 | 207.50 | 209.60 | 205.00 | 209.10 | 209.10 | 0.87% | 4,371 |
| Sep 8, 2026 | 211.00 | 216.00 | 205.00 | 207.30 | 207.30 | -1.66% | 4,569 |
| Sep 7, 2026 | 210.80 | 214.00 | 203.40 | 210.80 | 210.80 | 0.52% | 5,108 |
| Sep 6, 2026 | 213.00 | 214.60 | 208.60 | 209.70 | 209.70 | -1.55% | 6,176 |
| Sep 3, 2026 | 213.00 | 214.90 | 211.00 | 213.00 | 213.00 | 1.09% | 4,059 |
| Sep 2, 2026 | 218.60 | 218.60 | 210.00 | 210.70 | 210.70 | -0.80% | 11,409 |
| Sep 1, 2026 | 212.40 | 217.50 | 211.60 | 212.40 | 212.40 | 1.00% | 7,488 |
| Aug 31, 2026 | 210.30 | 214.80 | 209.00 | 210.30 | 210.30 | -0.71% | 4,011 |
| Aug 30, 2026 | 213.30 | 214.80 | 210.40 | 211.80 | 211.80 | -0.66% | 7,327 |
| Aug 27, 2026 | 212.30 | 217.70 | 212.10 | 213.20 | 213.20 | 0.42% | 5,563 |
| Aug 25, 2026 | 218.90 | 218.90 | 210.50 | 212.30 | 212.30 | 0.81% | 3,709 |
| Aug 24, 2026 | 217.70 | 217.70 | 210.00 | 210.60 | 210.60 | -1.17% | 5,735 |
| Aug 23, 2026 | 217.10 | 218.10 | 212.10 | 213.10 | 213.10 | -1.71% | 5,788 |
| Aug 20, 2026 | 221.60 | 221.60 | 215.00 | 216.80 | 216.80 | -0.18% | 10,963 |
| Aug 19, 2026 | 218.80 | 220.80 | 216.90 | 217.20 | 217.20 | -0.23% | 20,265 |
| Aug 18, 2026 | 217.70 | 228.00 | 216.00 | 217.70 | 217.70 | -3.07% | 18,585 |
| Aug 17, 2026 | 226.00 | 229.00 | 223.10 | 224.60 | 224.60 | -0.40% | 27,241 |
| Aug 16, 2026 | 225.20 | 225.90 | 223.00 | 225.50 | 225.50 | 0.99% | 26,467 |
| Aug 13, 2026 | 223.30 | 224.90 | 220.80 | 223.30 | 223.30 | - | 8,870 |
| Aug 12, 2026 | 223.30 | 225.80 | 221.00 | 223.30 | 223.30 | 1.09% | 10,896 |
| Aug 11, 2026 | 220.90 | 222.00 | 217.80 | 220.90 | 220.90 | 1.01% | 7,636 |
| Aug 10, 2026 | 224.60 | 224.60 | 217.00 | 218.70 | 218.70 | -0.32% | 13,327 |
| Aug 9, 2026 | 222.00 | 223.90 | 218.10 | 219.40 | 219.40 | -0.14% | 13,019 |
| Aug 6, 2026 | 226.00 | 226.00 | 219.00 | 219.70 | 219.70 | -1.52% | 18,591 |
| Aug 4, 2026 | 223.10 | 224.00 | 220.40 | 223.10 | 223.10 | 0.27% | 11,196 |
| Aug 3, 2026 | 222.50 | 224.90 | 222.00 | 222.50 | 222.50 | -0.18% | 15,707 |