Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh · Delayed Price · Currency is BDT 192.10
+2.00 (1.05%)
At close: Nov 4, 2026
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 191.20 | 194.70 | 188.00 | 190.10 | 190.10 | -2.31% | 5,222 |
| Nov 2, 2026 | 188.00 | 198.00 | 188.00 | 194.60 | 194.60 | 3.02% | 7,188 |
| Nov 1, 2026 | 196.20 | 196.20 | 188.00 | 188.90 | 188.90 | -4.16% | 19,996 |
| Oct 29, 2026 | 198.40 | 199.00 | 196.50 | 197.10 | 197.10 | -0.66% | 4,811 |
| Oct 28, 2026 | 196.00 | 200.00 | 196.00 | 198.40 | 198.40 | 0.81% | 2,625 |
| Oct 27, 2026 | 201.00 | 201.00 | 196.00 | 196.80 | 196.80 | -1.85% | 10,828 |
| Oct 26, 2026 | 203.90 | 203.90 | 200.00 | 200.50 | 200.50 | -0.50% | 4,968 |
| Oct 25, 2026 | 204.50 | 204.70 | 200.00 | 201.50 | 201.50 | -1.47% | 4,148 |
| Oct 19, 2026 | 204.50 | 206.00 | 204.00 | 204.50 | 204.50 | -0.10% | 1,875 |
| Oct 17, 2026 | 204.10 | 207.10 | 204.00 | 204.70 | 204.70 | -1.16% | 1,014 |
| Oct 15, 2026 | 207.10 | 208.00 | 206.00 | 207.10 | 207.10 | 1.57% | 4,309 |
| Oct 14, 2026 | 203.90 | 205.70 | 203.50 | 203.90 | 203.90 | -0.10% | 1,877 |
| Oct 13, 2026 | 204.10 | 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 |