Confidence Cement PLC (DSE:CONFIDCEM)
Bangladesh
· Delayed Price · Currency is BDT 63.50
-1.60 (-2.46%)
At close: Mar 5, 2026
Confidence Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.50 | 66.00 | 62.60 | 63.50 | 63.50 | -2.46% | 206,078 |
| Mar 4, 2026 | 63.00 | 66.50 | 62.40 | 65.10 | 65.10 | 3.17% | 460,926 |
| Mar 3, 2026 | 67.50 | 67.50 | 62.20 | 63.10 | 63.10 | -6.52% | 572,194 |
| Mar 2, 2026 | 67.50 | 69.50 | 67.20 | 67.50 | 67.50 | -1.32% | 435,515 |
| Mar 1, 2026 | 66.10 | 69.00 | 66.10 | 68.40 | 68.40 | -2.01% | 640,899 |
| Feb 26, 2026 | 69.80 | 70.30 | 65.60 | 69.80 | 69.80 | 6.73% | 1,263,568 |
| Feb 25, 2026 | 65.40 | 65.90 | 64.30 | 65.40 | 65.40 | 0.31% | 277,678 |
| Feb 24, 2026 | 66.50 | 66.60 | 64.60 | 65.20 | 65.20 | -1.21% | 661,235 |
| Feb 23, 2026 | 66.00 | 66.30 | 64.10 | 66.00 | 66.00 | 2.48% | 400,046 |
| Feb 22, 2026 | 64.40 | 65.10 | 63.40 | 64.40 | 64.40 | - | 345,830 |
| Feb 19, 2026 | 65.90 | 66.90 | 64.00 | 64.40 | 64.40 | -1.98% | 728,663 |
| Feb 18, 2026 | 65.70 | 66.40 | 64.70 | 65.70 | 65.70 | 1.39% | 852,530 |
| Feb 17, 2026 | 64.80 | 65.30 | 63.20 | 64.80 | 64.80 | 2.05% | 1,018,605 |
| Feb 16, 2026 | 64.30 | 65.50 | 62.30 | 63.50 | 63.50 | -1.24% | 820,645 |
| Feb 15, 2026 | 62.30 | 65.00 | 62.20 | 64.30 | 64.30 | 4.89% | 840,628 |
| Feb 10, 2026 | 61.50 | 62.90 | 60.80 | 61.30 | 61.30 | 0.99% | 762,136 |
| Feb 9, 2026 | 60.70 | 61.50 | 57.80 | 60.70 | 60.70 | 5.20% | 655,981 |
| Feb 8, 2026 | 57.70 | 58.70 | 57.50 | 57.70 | 57.70 | -0.69% | 339,780 |
| Feb 5, 2026 | 59.90 | 61.90 | 57.60 | 58.10 | 58.10 | -1.69% | 870,234 |
| Feb 3, 2026 | 56.30 | 60.50 | 56.30 | 59.10 | 59.10 | 4.97% | 667,002 |
| Feb 2, 2026 | 55.00 | 56.80 | 53.60 | 56.30 | 56.30 | 3.11% | 535,058 |
| Feb 1, 2026 | 51.90 | 55.30 | 51.90 | 54.60 | 54.60 | 7.06% | 735,471 |
| Jan 29, 2026 | 52.40 | 52.80 | 50.50 | 51.00 | 51.00 | -1.16% | 116,576 |
| Jan 28, 2026 | 51.60 | 53.70 | 51.30 | 51.60 | 51.60 | -2.46% | 190,322 |
| Jan 27, 2026 | 52.90 | 53.70 | 52.60 | 52.90 | 52.90 | -0.56% | 167,643 |
| Jan 26, 2026 | 53.20 | 53.70 | 52.30 | 53.20 | 53.20 | 1.72% | 270,967 |
| Jan 25, 2026 | 51.60 | 53.20 | 51.10 | 52.30 | 52.30 | 3.77% | 278,872 |
| Jan 22, 2026 | 51.50 | 51.50 | 50.10 | 50.40 | 50.40 | -1.18% | 59,624 |
| Jan 21, 2026 | 51.00 | 52.20 | 50.60 | 51.00 | 51.00 | -0.58% | 133,266 |
| Jan 20, 2026 | 51.30 | 51.60 | 50.40 | 51.30 | 51.30 | 1.18% | 181,821 |
| Jan 19, 2026 | 50.40 | 51.40 | 49.90 | 50.70 | 50.70 | 2.01% | 85,190 |
| Jan 18, 2026 | 48.70 | 50.10 | 48.70 | 49.70 | 49.70 | 2.47% | 103,690 |
| Jan 15, 2026 | 49.70 | 50.00 | 48.40 | 48.50 | 48.50 | -0.82% | 99,287 |
| Jan 14, 2026 | 48.60 | 49.20 | 48.50 | 48.90 | 48.90 | - | 49,415 |
| Jan 13, 2026 | 48.70 | 49.00 | 48.50 | 48.90 | 48.90 | 0.20% | 61,125 |
| Jan 12, 2026 | 49.50 | 49.50 | 48.50 | 48.80 | 48.80 | -0.81% | 76,163 |
| Jan 11, 2026 | 50.50 | 50.50 | 49.10 | 49.20 | 49.20 | -1.80% | 29,111 |
| Jan 8, 2026 | 50.50 | 50.50 | 49.80 | 50.10 | 50.10 | -0.40% | 45,283 |
| Jan 7, 2026 | 50.30 | 50.90 | 50.20 | 50.30 | 50.30 | 0.60% | 66,939 |
| Jan 6, 2026 | 50.00 | 50.30 | 49.50 | 50.00 | 50.00 | 0.40% | 57,512 |
| Jan 5, 2026 | 49.80 | 50.50 | 49.70 | 49.80 | 49.80 | - | 45,662 |
| Jan 4, 2026 | 50.00 | 50.40 | 49.60 | 49.80 | 49.80 | - | 56,616 |
| Jan 1, 2026 | 49.40 | 50.50 | 49.40 | 49.80 | 49.80 | 1.22% | 40,271 |
| Dec 30, 2025 | 49.20 | 50.30 | 48.80 | 49.20 | 49.20 | - | 49,528 |
| Dec 29, 2025 | 48.40 | 49.40 | 48.30 | 49.20 | 49.20 | 1.23% | 39,469 |
| Dec 28, 2025 | 48.80 | 49.60 | 48.40 | 48.60 | 48.60 | 0.21% | 38,236 |
| Dec 24, 2025 | 48.80 | 49.40 | 48.00 | 48.50 | 48.50 | -0.82% | 62,180 |
| Dec 23, 2025 | 49.50 | 50.00 | 48.50 | 48.90 | 48.90 | -1.21% | 62,380 |
| Dec 22, 2025 | 49.50 | 50.60 | 49.30 | 49.50 | 49.50 | 1.64% | 46,660 |
| Dec 21, 2025 | 48.20 | 49.20 | 47.80 | 48.70 | 48.70 | 0.41% | 40,779 |
| Dec 18, 2025 | 49.10 | 50.00 | 48.20 | 48.50 | 48.50 | -1.22% | 46,681 |
| Dec 17, 2025 | 49.80 | 50.20 | 48.50 | 49.10 | 49.10 | -1.21% | 75,732 |
| Dec 15, 2025 | 50.40 | 50.60 | 49.50 | 49.70 | 49.70 | -1.78% | 60,590 |
| Dec 14, 2025 | 51.40 | 52.00 | 50.40 | 50.60 | 50.60 | -1.56% | 70,176 |
| Dec 11, 2025 | 50.90 | 51.80 | 50.30 | 51.40 | 51.40 | 1.38% | 69,315 |
| Dec 10, 2025 | 51.90 | 52.10 | 50.50 | 50.70 | 50.70 | -0.98% | 121,871 |
| Dec 9, 2025 | 49.80 | 51.40 | 49.10 | 51.20 | 51.20 | 2.81% | 164,178 |
| Dec 8, 2025 | 49.80 | 50.20 | 48.80 | 49.80 | 49.80 | 2.05% | 57,628 |
| Dec 7, 2025 | 49.60 | 49.80 | 48.40 | 48.80 | 48.80 | -1.41% | 39,923 |
| 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 |