Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh
· Delayed Price · Currency is BDT 216.10
-0.20 (-0.09%)
At close: Dec 4, 2025
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 216.50 | 221.50 | 215.00 | 216.10 | 216.10 | -0.09% | 914 |
| Dec 3, 2025 | 216.30 | 223.60 | 216.00 | 216.30 | 216.30 | -0.83% | 2,143 |
| Dec 2, 2025 | 218.10 | 222.00 | 217.50 | 218.10 | 218.10 | 0.93% | 2,800 |
| Dec 1, 2025 | 216.10 | 222.10 | 215.00 | 216.10 | 216.10 | -2.04% | 7,413 |
| Nov 30, 2025 | 222.40 | 224.50 | 220.00 | 220.60 | 220.60 | -0.81% | 2,207 |
| Nov 27, 2025 | 222.40 | 229.70 | 221.00 | 222.40 | 222.40 | 0.45% | 2,709 |
| Nov 26, 2025 | 221.40 | 227.00 | 220.10 | 221.40 | 221.40 | -1.86% | 2,976 |
| Nov 25, 2025 | 225.60 | 231.00 | 225.10 | 225.60 | 225.60 | -0.70% | 6,371 |
| Nov 24, 2025 | 227.20 | 228.00 | 223.50 | 227.20 | 227.20 | 3.56% | 5,925 |
| Nov 23, 2025 | 220.00 | 225.20 | 219.00 | 219.40 | 219.40 | 1.06% | 1,360 |
| Nov 20, 2025 | 217.10 | 229.00 | 214.00 | 217.10 | 217.10 | -3.64% | 2,771 |
| Nov 19, 2025 | 222.00 | 227.70 | 222.00 | 225.30 | 225.30 | -0.40% | 644 |
| Nov 18, 2025 | 216.00 | 231.00 | 216.00 | 226.20 | 226.20 | 0.85% | 3,115 |
| Nov 17, 2025 | 215.00 | 227.00 | 215.00 | 224.30 | 224.30 | 4.42% | 2,802 |
| Nov 16, 2025 | 215.00 | 219.00 | 210.30 | 214.80 | 214.80 | 0.80% | 684 |
| Nov 13, 2025 | 219.10 | 219.10 | 212.00 | 213.10 | 213.10 | -2.69% | 969 |
| Nov 12, 2025 | 218.70 | 221.20 | 218.60 | 219.00 | 219.00 | -1.04% | 1,953 |
| Nov 11, 2025 | 219.10 | 222.90 | 219.00 | 221.30 | 221.30 | 1.00% | 1,367 |
| Nov 10, 2025 | 221.90 | 225.00 | 218.00 | 219.10 | 219.10 | -1.22% | 2,187 |
| Nov 9, 2025 | 226.90 | 227.40 | 221.10 | 221.80 | 221.80 | -0.05% | 870 |
| Nov 6, 2025 | 226.00 | 228.00 | 221.40 | 221.90 | 221.90 | 0.27% | 1,601 |
| Nov 5, 2025 | 230.10 | 230.10 | 221.10 | 221.30 | 221.30 | -2.25% | 13,309 |
| Nov 4, 2025 | 228.30 | 233.00 | 226.00 | 226.40 | 226.40 | -0.83% | 1,174 |
| Nov 3, 2025 | 229.90 | 232.40 | 227.70 | 228.30 | 228.30 | 0.71% | 13,396 |
| Nov 2, 2025 | 233.20 | 233.20 | 226.00 | 226.70 | 226.70 | 0.22% | 2,951 |
| Oct 30, 2025 | 226.70 | 230.50 | 225.60 | 226.20 | 226.20 | 0.44% | 5,056 |
| Oct 29, 2025 | 230.70 | 230.70 | 224.10 | 225.20 | 225.20 | 0.63% | 4,212 |
| Oct 28, 2025 | 217.40 | 233.20 | 217.40 | 223.80 | 223.80 | 1.31% | 2,104 |
| Oct 27, 2025 | 225.00 | 225.00 | 220.00 | 220.90 | 220.90 | -1.82% | 12,734 |
| Oct 26, 2025 | 231.50 | 233.90 | 222.50 | 225.00 | 225.00 | -2.81% | 4,459 |
| Oct 23, 2025 | 234.40 | 234.50 | 228.00 | 231.50 | 231.50 | 1.36% | 2,880 |
| Oct 22, 2025 | 236.80 | 236.80 | 225.10 | 228.40 | 228.40 | -0.35% | 1,307 |
| Oct 21, 2025 | 233.90 | 234.00 | 226.00 | 229.20 | 229.20 | 1.51% | 3,251 |
| Oct 20, 2025 | 223.00 | 226.90 | 222.50 | 225.80 | 225.80 | 0.80% | 2,257 |
| Oct 19, 2025 | 226.00 | 228.20 | 222.00 | 224.00 | 224.00 | -1.84% | 2,126 |
| Oct 16, 2025 | 225.50 | 229.00 | 225.00 | 228.20 | 228.20 | -1.21% | 4,195 |
| Oct 15, 2025 | 232.20 | 233.90 | 221.50 | 231.00 | 231.00 | -1.41% | 2,814 |
| Oct 14, 2025 | 238.90 | 238.90 | 232.60 | 234.30 | 234.30 | -0.26% | 1,206 |
| Oct 13, 2025 | 240.00 | 243.00 | 234.00 | 234.90 | 234.90 | -1.01% | 4,882 |
| Oct 12, 2025 | 240.00 | 240.00 | 235.10 | 237.30 | 237.30 | -1.49% | 6,967 |
| Oct 9, 2025 | 241.50 | 243.00 | 239.70 | 240.90 | 240.90 | - | 4,980 |
| Oct 8, 2025 | 242.00 | 255.00 | 240.30 | 240.90 | 240.90 | -0.33% | 5,883 |
| Oct 7, 2025 | 244.10 | 244.70 | 241.50 | 241.70 | 241.70 | -0.94% | 5,564 |
| Oct 6, 2025 | 242.00 | 247.90 | 242.00 | 244.00 | 244.00 | 0.87% | 11,802 |
| Oct 5, 2025 | 248.00 | 248.00 | 241.00 | 241.90 | 241.90 | -1.06% | 5,062 |
| Sep 30, 2025 | 246.80 | 246.80 | 242.10 | 244.50 | 244.50 | 0.49% | 2,337 |
| Sep 29, 2025 | 244.00 | 244.00 | 240.30 | 243.30 | 243.30 | 0.29% | 2,868 |
| Sep 28, 2025 | 244.90 | 245.00 | 242.40 | 242.60 | 242.60 | -0.90% | 9,957 |
| Sep 25, 2025 | 246.10 | 248.40 | 244.00 | 244.80 | 244.80 | 0.08% | 19,932 |
| Sep 24, 2025 | 244.00 | 246.90 | 243.00 | 244.60 | 244.60 | 0.04% | 25,993 |