Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh · Delayed Price · Currency is BDT 201.80
-3.20 (-1.56%)
At close: May 6, 2026
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 201.80 | 207.20 | 200.00 | 201.80 | 201.80 | -1.56% | 8,910 |
| May 5, 2026 | 205.00 | 206.50 | 204.60 | 205.00 | 205.00 | 0.24% | 5,361 |
| May 4, 2026 | 203.50 | 205.50 | 203.50 | 204.50 | 204.50 | -0.05% | 5,503 |
| May 3, 2026 | 205.00 | 205.50 | 203.00 | 204.60 | 204.60 | 0.20% | 7,985 |
| Apr 30, 2026 | 202.50 | 207.00 | 202.50 | 204.20 | 204.20 | 0.05% | 10,659 |
| Apr 29, 2026 | 204.10 | 212.70 | 199.20 | 204.10 | 204.10 | -1.07% | 13,503 |
| Apr 28, 2026 | 209.90 | 213.40 | 203.10 | 206.30 | 206.30 | -2.27% | 10,974 |
| Apr 27, 2026 | 211.50 | 215.00 | 210.10 | 211.10 | 211.10 | -0.05% | 12,492 |
| Apr 26, 2026 | 217.00 | 217.10 | 209.30 | 211.20 | 211.20 | -6.09% | 47,667 |
| Apr 23, 2026 | 224.90 | 227.00 | 223.00 | 224.90 | 224.90 | -0.35% | 8,399 |
| Apr 22, 2026 | 225.70 | 232.10 | 223.50 | 225.70 | 225.70 | -0.27% | 13,166 |
| Apr 21, 2026 | 223.10 | 227.50 | 223.00 | 226.30 | 226.30 | 0.80% | 12,182 |
| Apr 20, 2026 | 226.90 | 226.90 | 222.70 | 224.50 | 224.50 | -0.13% | 4,859 |
| Apr 19, 2026 | 222.20 | 227.40 | 222.00 | 224.80 | 224.80 | 0.45% | 13,669 |
| Apr 16, 2026 | 233.10 | 233.60 | 220.30 | 223.80 | 223.80 | -2.23% | 19,859 |
| Apr 15, 2026 | 219.00 | 234.00 | 219.00 | 228.90 | 228.90 | 0.18% | 16,399 |
| Apr 13, 2026 | 228.50 | 231.00 | 224.00 | 228.50 | 228.50 | -0.04% | 7,311 |
| Apr 12, 2026 | 233.90 | 233.90 | 227.40 | 228.60 | 228.60 | -1.21% | 13,448 |
| Apr 9, 2026 | 235.00 | 236.30 | 230.30 | 231.40 | 231.40 | -1.24% | 32,191 |
| Apr 8, 2026 | 234.30 | 240.10 | 233.60 | 234.30 | 234.30 | 1.12% | 30,915 |
| Apr 7, 2026 | 231.70 | 235.00 | 230.00 | 231.70 | 231.70 | 0.17% | 34,383 |
| Apr 6, 2026 | 231.30 | 235.00 | 230.00 | 231.30 | 231.30 | 1.49% | 5,708 |
| Apr 5, 2026 | 237.80 | 237.80 | 227.20 | 227.90 | 227.90 | -4.16% | 11,122 |
| Apr 2, 2026 | 237.80 | 240.80 | 237.60 | 237.80 | 237.80 | -1.20% | 3,971 |
| Apr 1, 2026 | 235.40 | 243.00 | 235.40 | 240.70 | 240.70 | 2.25% | 16,729 |
| Mar 31, 2026 | 239.90 | 239.90 | 235.10 | 235.40 | 235.40 | -1.47% | 8,205 |
| Mar 30, 2026 | 238.90 | 245.00 | 237.60 | 238.90 | 238.90 | -0.67% | 9,831 |
| Mar 29, 2026 | 243.00 | 250.00 | 240.00 | 240.50 | 240.50 | -3.10% | 32,298 |
| Mar 25, 2026 | 248.20 | 260.70 | 246.00 | 248.20 | 248.20 | -3.20% | 28,462 |
| Mar 24, 2026 | 256.40 | 264.00 | 246.90 | 256.40 | 256.40 | 3.89% | 79,070 |
| Mar 16, 2026 | 246.80 | 249.70 | 232.00 | 246.80 | 246.80 | 5.92% | 42,280 |
| Mar 15, 2026 | 234.50 | 234.60 | 231.00 | 233.00 | 233.00 | -0.60% | 4,532 |
| Mar 12, 2026 | 234.40 | 235.00 | 225.10 | 234.40 | 234.40 | 2.94% | 9,654 |
| Mar 11, 2026 | 225.60 | 233.30 | 222.00 | 227.70 | 227.70 | -1.56% | 3,048 |
| Mar 10, 2026 | 214.20 | 233.00 | 214.20 | 231.30 | 231.30 | 7.03% | 5,375 |
| Mar 9, 2026 | 216.10 | 224.90 | 215.00 | 216.10 | 216.10 | 0.89% | 4,490 |
| Mar 8, 2026 | 225.00 | 225.00 | 214.10 | 214.20 | 214.20 | -5.22% | 4,455 |
| Mar 5, 2026 | 226.00 | 226.90 | 225.00 | 226.00 | 226.00 | -0.40% | 616 |
| Mar 4, 2026 | 228.00 | 233.50 | 225.00 | 226.90 | 226.90 | -0.13% | 10,683 |
| Mar 3, 2026 | 235.70 | 235.70 | 226.00 | 227.20 | 227.20 | -3.07% | 12,313 |
| Mar 2, 2026 | 234.40 | 239.00 | 233.50 | 234.40 | 234.40 | -0.17% | 13,506 |
| Mar 1, 2026 | 223.00 | 237.80 | 223.00 | 234.80 | 234.80 | -2.37% | 9,716 |
| Feb 26, 2026 | 235.10 | 241.50 | 235.10 | 240.50 | 240.50 | 2.51% | 13,053 |
| Feb 25, 2026 | 236.40 | 236.40 | 234.50 | 234.60 | 234.60 | -0.30% | 12,198 |
| Feb 24, 2026 | 239.90 | 239.90 | 234.50 | 235.30 | 235.30 | -1.34% | 5,739 |
| Feb 23, 2026 | 238.50 | 239.90 | 235.50 | 238.50 | 238.50 | 0.93% | 7,351 |
| Feb 22, 2026 | 234.50 | 238.80 | 234.00 | 236.30 | 236.30 | 0.51% | 3,869 |
| Feb 19, 2026 | 235.10 | 238.50 | 235.00 | 235.10 | 235.10 | -2.12% | 9,767 |
| Feb 18, 2026 | 240.20 | 246.90 | 239.90 | 240.20 | 240.20 | -1.60% | 9,361 |
| Feb 17, 2026 | 237.90 | 248.00 | 235.10 | 244.10 | 244.10 | 3.61% | 38,513 |