Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh
· Delayed Price · Currency is BDT 49.50
-0.60 (-1.20%)
At close: Dec 4, 2025
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.30 | 53.00 | 49.40 | 49.50 | 49.50 | -1.20% | 72,379 |
| Dec 3, 2025 | 50.10 | 52.00 | 50.00 | 50.10 | 50.10 | -2.34% | 70,697 |
| Dec 2, 2025 | 51.30 | 51.40 | 50.00 | 51.30 | 51.30 | 2.60% | 65,366 |
| Dec 1, 2025 | 51.80 | 51.80 | 49.30 | 50.00 | 50.00 | -3.66% | 73,580 |
| Nov 30, 2025 | 52.40 | 52.70 | 51.70 | 51.90 | 51.90 | -0.76% | 111,347 |
| Nov 27, 2025 | 52.20 | 52.70 | 51.80 | 52.30 | 52.30 | - | 132,065 |
| Nov 26, 2025 | 52.10 | 53.40 | 50.30 | 52.30 | 52.30 | -2.06% | 191,133 |
| Nov 24, 2025 | 52.30 | 53.70 | 52.00 | 53.40 | 52.40 | 2.69% | 211,928 |
| Nov 23, 2025 | 50.10 | 52.50 | 50.10 | 52.00 | 51.03 | 2.56% | 111,488 |
| Nov 20, 2025 | 51.40 | 52.60 | 50.40 | 50.70 | 49.75 | -1.36% | 137,496 |
| Nov 19, 2025 | 50.60 | 52.00 | 50.10 | 51.40 | 50.44 | 1.98% | 134,944 |
| Nov 18, 2025 | 49.40 | 51.50 | 48.90 | 50.40 | 49.46 | 2.44% | 152,230 |
| Nov 17, 2025 | 47.80 | 49.90 | 47.00 | 49.20 | 48.28 | 3.14% | 159,811 |
| Nov 16, 2025 | 46.70 | 48.10 | 45.30 | 47.70 | 46.81 | 3.25% | 122,319 |
| Nov 13, 2025 | 47.80 | 47.80 | 44.00 | 46.20 | 45.33 | -3.75% | 113,255 |
| Nov 12, 2025 | 49.60 | 50.10 | 47.60 | 48.00 | 47.10 | -2.83% | 55,609 |
| Nov 11, 2025 | 50.10 | 51.00 | 49.00 | 49.40 | 48.47 | -0.80% | 64,243 |
| Nov 10, 2025 | 50.30 | 51.20 | 49.00 | 49.80 | 48.87 | -0.40% | 22,701 |
| Nov 9, 2025 | 54.80 | 54.80 | 49.00 | 50.00 | 49.06 | -3.85% | 28,897 |
| Nov 6, 2025 | 52.00 | 53.10 | 51.60 | 52.00 | 51.03 | -0.19% | 56,275 |
| Nov 5, 2025 | 52.30 | 52.70 | 51.90 | 52.10 | 51.12 | -0.38% | 76,483 |
| Nov 4, 2025 | 54.90 | 56.00 | 52.20 | 52.30 | 51.32 | -1.32% | 133,724 |
| Nov 3, 2025 | 55.80 | 55.80 | 52.90 | 53.00 | 52.01 | -3.46% | 117,894 |
| Nov 2, 2025 | 55.00 | 56.80 | 54.50 | 54.90 | 53.87 | -0.36% | 180,148 |
| Oct 30, 2025 | 53.80 | 56.00 | 53.80 | 55.10 | 54.07 | 0.36% | 80,725 |
| Oct 29, 2025 | 54.00 | 55.20 | 53.70 | 54.90 | 53.87 | 2.43% | 85,005 |
| Oct 28, 2025 | 53.40 | 53.80 | 53.30 | 53.60 | 52.60 | 0.37% | 29,123 |
| Oct 27, 2025 | 54.80 | 54.90 | 53.20 | 53.40 | 52.40 | -1.84% | 32,500 |
| Oct 26, 2025 | 54.50 | 55.30 | 54.20 | 54.40 | 53.38 | -0.37% | 59,212 |
| Oct 23, 2025 | 54.30 | 55.00 | 53.40 | 54.60 | 53.58 | 2.63% | 45,838 |
| Oct 22, 2025 | 53.30 | 53.60 | 53.10 | 53.20 | 52.20 | -0.75% | 54,224 |
| Oct 21, 2025 | 54.70 | 54.70 | 53.30 | 53.60 | 52.60 | -1.47% | 100,031 |
| Oct 20, 2025 | 53.00 | 54.50 | 53.00 | 54.40 | 53.38 | 2.45% | 42,917 |
| Oct 19, 2025 | 53.10 | 54.10 | 53.00 | 53.10 | 52.11 | -1.67% | 61,608 |
| Oct 16, 2025 | 55.10 | 55.10 | 52.90 | 54.00 | 52.99 | 1.31% | 60,698 |
| Oct 15, 2025 | 54.50 | 54.50 | 53.10 | 53.30 | 52.30 | -2.74% | 108,933 |
| Oct 14, 2025 | 54.80 | 56.80 | 54.70 | 54.80 | 53.77 | 0.37% | 106,739 |
| Oct 13, 2025 | 53.90 | 55.20 | 53.90 | 54.60 | 53.58 | 1.68% | 34,897 |
| Oct 12, 2025 | 55.50 | 55.80 | 53.00 | 53.70 | 52.69 | -3.94% | 135,600 |
| Oct 9, 2025 | 57.00 | 57.00 | 55.70 | 55.90 | 54.85 | -1.76% | 75,023 |
| Oct 8, 2025 | 56.80 | 57.40 | 56.60 | 56.90 | 55.83 | 0.18% | 71,640 |
| Oct 7, 2025 | 58.50 | 58.90 | 56.30 | 56.80 | 55.74 | -2.91% | 115,499 |
| Oct 6, 2025 | 58.70 | 59.40 | 58.40 | 58.50 | 57.40 | -0.34% | 96,776 |
| Oct 5, 2025 | 59.40 | 59.50 | 58.40 | 58.70 | 57.60 | -0.68% | 106,025 |
| Sep 30, 2025 | 58.80 | 59.40 | 58.80 | 59.10 | 57.99 | 0.68% | 131,231 |
| Sep 29, 2025 | 59.40 | 59.40 | 58.30 | 58.70 | 57.60 | 0.51% | 46,560 |
| Sep 28, 2025 | 60.00 | 60.00 | 58.30 | 58.40 | 57.31 | -2.18% | 97,962 |
| Sep 25, 2025 | 59.40 | 61.30 | 59.20 | 59.70 | 58.58 | 2.58% | 230,118 |
| Sep 23, 2025 | 58.00 | 59.00 | 57.50 | 58.20 | 57.11 | 0.34% | 125,957 |
| Sep 22, 2025 | 59.30 | 60.00 | 57.60 | 58.00 | 56.91 | -1.86% | 188,167 |
| Sep 21, 2025 | 61.00 | 61.00 | 59.00 | 59.10 | 57.99 | -1.83% | 236,081 |
| Sep 18, 2025 | 62.50 | 62.50 | 59.90 | 60.20 | 59.07 | -3.83% | 322,104 |
| Sep 17, 2025 | 64.00 | 65.70 | 61.90 | 62.60 | 61.43 | -0.79% | 411,350 |
| Sep 16, 2025 | 61.00 | 63.70 | 61.00 | 63.10 | 61.92 | 4.64% | 409,772 |
| Sep 15, 2025 | 62.10 | 62.10 | 60.00 | 60.30 | 59.17 | -1.15% | 201,150 |
| Sep 14, 2025 | 62.60 | 62.80 | 60.60 | 61.00 | 59.86 | -1.29% | 254,767 |
| Sep 11, 2025 | 61.70 | 62.70 | 59.00 | 61.80 | 60.64 | 2.15% | 293,686 |
| Sep 10, 2025 | 64.10 | 64.40 | 60.10 | 60.50 | 59.37 | -4.12% | 324,214 |
| Sep 9, 2025 | 64.40 | 65.40 | 62.70 | 63.10 | 61.92 | -1.25% | 799,719 |
| Sep 8, 2025 | 64.30 | 65.20 | 63.60 | 63.90 | 62.70 | 0.95% | 810,386 |
| Sep 7, 2025 | 62.00 | 64.00 | 61.90 | 63.30 | 62.11 | 1.44% | 542,774 |
| Sep 4, 2025 | 63.50 | 64.50 | 62.00 | 62.40 | 61.23 | -1.42% | 496,524 |
| Sep 3, 2025 | 65.00 | 65.00 | 63.00 | 63.30 | 62.11 | -2.31% | 732,067 |
| Sep 2, 2025 | 64.70 | 67.00 | 63.60 | 64.80 | 63.59 | - | 769,327 |
| Sep 1, 2025 | 62.60 | 65.50 | 62.60 | 64.80 | 63.59 | 3.85% | 1,781,278 |
| Aug 31, 2025 | 61.30 | 62.90 | 61.10 | 62.40 | 61.23 | 2.30% | 767,833 |
| Aug 28, 2025 | 61.90 | 61.90 | 60.00 | 61.00 | 59.86 | 1.67% | 411,436 |
| Aug 27, 2025 | 60.40 | 61.00 | 59.50 | 60.00 | 58.88 | -0.17% | 331,069 |
| Aug 26, 2025 | 62.00 | 62.70 | 59.70 | 60.10 | 58.97 | -1.80% | 583,583 |
| Aug 25, 2025 | 60.90 | 61.70 | 60.00 | 61.20 | 60.05 | 1.16% | 497,368 |
| Aug 24, 2025 | 59.70 | 61.30 | 59.70 | 60.50 | 59.37 | 1.51% | 394,495 |
| Aug 21, 2025 | 59.10 | 60.20 | 58.70 | 59.60 | 58.48 | -0.17% | 417,243 |
| Aug 20, 2025 | 62.00 | 62.90 | 59.10 | 59.70 | 58.58 | -3.24% | 679,407 |
| Aug 19, 2025 | 59.80 | 62.00 | 59.20 | 61.70 | 60.54 | 4.40% | 974,008 |
| Aug 18, 2025 | 60.00 | 60.00 | 58.40 | 59.10 | 57.99 | 0.51% | 232,688 |
| Aug 17, 2025 | 58.00 | 59.40 | 58.00 | 58.80 | 57.70 | 1.91% | 322,939 |
| Aug 14, 2025 | 57.50 | 58.20 | 57.30 | 57.70 | 56.62 | 0.87% | 264,616 |
| Aug 13, 2025 | 57.50 | 58.40 | 56.70 | 57.20 | 56.13 | -0.52% | 349,544 |
| Aug 12, 2025 | 57.00 | 58.40 | 57.00 | 57.50 | 56.42 | 0.17% | 249,708 |
| Aug 11, 2025 | 56.70 | 58.40 | 56.60 | 57.40 | 56.33 | 0.17% | 324,960 |
| Aug 10, 2025 | 60.70 | 62.40 | 56.90 | 57.30 | 56.23 | -3.37% | 543,317 |
| Aug 7, 2025 | 61.00 | 62.00 | 58.90 | 59.30 | 58.19 | -2.47% | 838,515 |
| Aug 6, 2025 | 58.40 | 61.50 | 57.50 | 60.80 | 59.66 | 4.29% | 1,326,103 |
| Aug 4, 2025 | 58.80 | 59.80 | 58.00 | 58.30 | 57.21 | -0.51% | 796,423 |
| Aug 3, 2025 | 56.20 | 58.90 | 56.20 | 58.60 | 57.50 | 4.83% | 1,233,330 |
| Jul 31, 2025 | 55.10 | 56.40 | 55.10 | 55.90 | 54.85 | 1.64% | 331,045 |
| Jul 30, 2025 | 54.20 | 55.20 | 53.70 | 55.00 | 53.97 | 1.85% | 151,611 |
| Jul 29, 2025 | 54.20 | 55.20 | 53.90 | 54.00 | 52.99 | -0.55% | 229,553 |
| Jul 28, 2025 | 55.50 | 55.50 | 54.10 | 54.30 | 53.28 | -0.18% | 163,684 |
| Jul 27, 2025 | 55.60 | 56.20 | 54.10 | 54.40 | 53.38 | -2.33% | 386,827 |
| Jul 24, 2025 | 56.90 | 57.60 | 55.30 | 55.70 | 54.66 | -2.28% | 686,621 |
| Jul 23, 2025 | 56.50 | 57.20 | 55.80 | 57.00 | 55.93 | 1.42% | 687,206 |
| Jul 22, 2025 | 54.60 | 56.70 | 54.00 | 56.20 | 55.15 | 3.12% | 570,270 |
| Jul 21, 2025 | 55.50 | 56.50 | 54.00 | 54.50 | 53.48 | -1.80% | 563,182 |
| Jul 20, 2025 | 52.70 | 55.80 | 52.60 | 55.50 | 54.46 | 3.35% | 557,006 |
| Jul 17, 2025 | 54.80 | 54.90 | 53.50 | 53.70 | 52.69 | -0.37% | 263,061 |
| Jul 16, 2025 | 53.70 | 54.50 | 52.80 | 53.90 | 52.89 | 0.37% | 312,638 |
| Jul 15, 2025 | 53.30 | 54.90 | 53.30 | 53.70 | 52.69 | -1.47% | 279,150 |
| Jul 14, 2025 | 53.30 | 56.70 | 53.30 | 54.50 | 53.48 | 2.64% | 559,400 |
| Jul 13, 2025 | 53.30 | 53.50 | 51.60 | 53.10 | 52.11 | -0.38% | 189,255 |