Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh · Delayed Price · Currency is BDT 206.90
-2.20 (-1.05%)
At close: Sep 10, 2026
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2026 | 226.30 | 226.40 | 222.20 | 222.90 | 222.90 | -0.67% | 12,613 |
| Jul 30, 2026 | 224.00 | 226.00 | 223.70 | 224.40 | 224.40 | 0.36% | 7,464 |
| Jul 29, 2026 | 226.50 | 226.70 | 222.00 | 223.60 | 223.60 | -1.28% | 20,610 |
| Jul 28, 2026 | 223.80 | 227.00 | 221.40 | 226.50 | 226.50 | 2.95% | 21,010 |
| Jul 27, 2026 | 223.80 | 224.90 | 218.20 | 220.00 | 220.00 | -1.70% | 61,273 |
| Jul 26, 2026 | 231.00 | 231.00 | 222.10 | 223.80 | 223.80 | -3.12% | 38,706 |
| 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 |