Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh · Delayed Price · Currency is BDT 226.40
+18.20 (8.74%)
At close: May 24, 2026
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 205.00 | 207.20 | 200.00 | 201.80 | 200.69 | -1.56% | 8,910 |
| May 5, 2026 | 206.50 | 206.50 | 204.60 | 205.00 | 203.87 | 0.24% | 5,361 |
| May 4, 2026 | 203.50 | 205.50 | 203.50 | 204.50 | 203.37 | -0.05% | 5,503 |
| May 3, 2026 | 205.00 | 205.50 | 203.00 | 204.60 | 203.47 | 0.20% | 7,985 |
| Apr 30, 2026 | 202.50 | 207.00 | 202.50 | 204.20 | 203.07 | 0.05% | 10,659 |
| Apr 29, 2026 | 210.10 | 212.70 | 199.20 | 204.10 | 202.97 | -1.07% | 13,503 |
| Apr 28, 2026 | 209.90 | 213.40 | 203.10 | 206.30 | 205.16 | -2.27% | 10,974 |
| Apr 27, 2026 | 211.50 | 215.00 | 210.10 | 211.10 | 209.94 | -0.05% | 12,492 |
| Apr 26, 2026 | 217.00 | 217.10 | 209.30 | 211.20 | 210.04 | -6.09% | 47,667 |
| Apr 23, 2026 | 225.70 | 227.00 | 223.00 | 224.90 | 223.66 | -0.35% | 8,399 |
| Apr 22, 2026 | 226.50 | 232.10 | 223.50 | 225.70 | 224.46 | -0.27% | 13,166 |
| Apr 21, 2026 | 223.10 | 227.50 | 223.00 | 226.30 | 225.05 | 0.80% | 12,182 |
| Apr 20, 2026 | 226.90 | 226.90 | 222.70 | 224.50 | 223.26 | -0.13% | 4,859 |
| Apr 19, 2026 | 222.20 | 227.40 | 222.00 | 224.80 | 223.56 | 0.45% | 13,669 |
| Apr 16, 2026 | 233.10 | 233.60 | 220.30 | 223.80 | 222.57 | -2.23% | 19,859 |
| Apr 15, 2026 | 219.00 | 234.00 | 219.00 | 228.90 | 227.64 | 0.18% | 16,399 |
| Apr 13, 2026 | 224.00 | 231.00 | 224.00 | 228.50 | 227.24 | -0.04% | 7,311 |
| Apr 12, 2026 | 233.90 | 233.90 | 227.40 | 228.60 | 227.34 | -1.21% | 13,448 |
| Apr 9, 2026 | 235.00 | 236.30 | 230.30 | 231.40 | 230.12 | -1.24% | 32,191 |
| Apr 8, 2026 | 236.00 | 240.10 | 233.60 | 234.30 | 233.01 | 1.12% | 30,915 |
| Apr 7, 2026 | 230.00 | 235.00 | 230.00 | 231.70 | 230.42 | 0.17% | 34,383 |
| Apr 6, 2026 | 230.00 | 235.00 | 230.00 | 231.30 | 230.02 | 1.49% | 5,708 |
| Apr 5, 2026 | 237.80 | 237.80 | 227.20 | 227.90 | 226.64 | -4.16% | 11,122 |
| Apr 2, 2026 | 238.10 | 240.80 | 237.60 | 237.80 | 236.49 | -1.20% | 3,971 |
| Apr 1, 2026 | 235.40 | 243.00 | 235.40 | 240.70 | 239.37 | 2.25% | 16,729 |
| Mar 31, 2026 | 239.90 | 239.90 | 235.10 | 235.40 | 234.10 | -1.47% | 8,205 |
| Mar 30, 2026 | 240.70 | 245.00 | 237.60 | 238.90 | 237.58 | -0.67% | 9,831 |
| Mar 29, 2026 | 243.00 | 250.00 | 240.00 | 240.50 | 239.17 | -3.10% | 32,298 |
| Mar 25, 2026 | 250.00 | 260.70 | 246.00 | 248.20 | 246.83 | -3.20% | 28,462 |
| Mar 24, 2026 | 249.20 | 264.00 | 246.90 | 256.40 | 254.99 | 3.89% | 79,070 |
| Mar 16, 2026 | 233.10 | 249.70 | 232.00 | 246.80 | 245.44 | 5.92% | 42,280 |
| Mar 15, 2026 | 234.50 | 234.60 | 231.00 | 233.00 | 231.72 | -0.60% | 4,532 |
| Mar 12, 2026 | 227.70 | 235.00 | 225.10 | 234.40 | 233.11 | 2.94% | 9,654 |
| Mar 11, 2026 | 225.60 | 233.30 | 222.00 | 227.70 | 226.44 | -1.56% | 3,048 |
| Mar 10, 2026 | 214.20 | 233.00 | 214.20 | 231.30 | 230.02 | 7.03% | 5,375 |
| Mar 9, 2026 | 224.90 | 224.90 | 215.00 | 216.10 | 214.91 | 0.89% | 4,490 |
| Mar 8, 2026 | 225.00 | 225.00 | 214.10 | 214.20 | 213.02 | -5.22% | 4,455 |
| Mar 5, 2026 | 226.90 | 226.90 | 225.00 | 226.00 | 224.75 | -0.40% | 616 |