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 |
| Sep 23, 2025 | 243.10 | 246.40 | 241.50 | 244.50 | 244.50 | 0.25% | 2,460 |
| Sep 22, 2025 | 245.20 | 248.00 | 243.50 | 243.90 | 243.90 | -0.85% | 5,661 |
| Sep 21, 2025 | 244.10 | 254.00 | 243.60 | 246.00 | 246.00 | 0.08% | 9,383 |
| Sep 18, 2025 | 251.50 | 251.50 | 245.00 | 245.80 | 245.80 | -2.07% | 8,183 |
| Sep 17, 2025 | 251.10 | 256.00 | 250.80 | 251.00 | 251.00 | 0.16% | 8,188 |
| Sep 16, 2025 | 250.10 | 254.00 | 250.00 | 250.60 | 250.60 | 0.24% | 9,280 |
| Sep 15, 2025 | 255.00 | 255.00 | 246.80 | 250.00 | 250.00 | 2.80% | 7,123 |
| Sep 14, 2025 | 246.20 | 247.20 | 242.50 | 243.20 | 243.20 | -0.86% | 6,109 |
| Sep 11, 2025 | 240.20 | 246.90 | 240.20 | 245.30 | 245.30 | 0.45% | 6,353 |
| Sep 10, 2025 | 257.70 | 257.70 | 240.00 | 244.20 | 244.20 | -3.21% | 13,088 |
| Sep 9, 2025 | 253.20 | 254.00 | 249.00 | 252.30 | 252.30 | -0.36% | 7,740 |
| Sep 8, 2025 | 259.80 | 259.80 | 253.00 | 253.20 | 253.20 | -1.02% | 18,359 |
| Sep 7, 2025 | 254.20 | 257.60 | 254.00 | 255.80 | 255.80 | -0.70% | 26,195 |
| Sep 4, 2025 | 258.70 | 261.30 | 255.00 | 257.60 | 257.60 | -0.35% | 41,525 |
| Sep 3, 2025 | 257.00 | 259.60 | 255.00 | 258.50 | 258.50 | 1.33% | 40,098 |
| Sep 2, 2025 | 253.70 | 256.90 | 252.00 | 255.10 | 255.10 | 0.55% | 26,312 |
| Sep 1, 2025 | 260.40 | 264.90 | 253.20 | 253.70 | 253.70 | -3.76% | 35,996 |
| Aug 31, 2025 | 266.00 | 272.00 | 258.20 | 263.60 | 263.60 | -0.42% | 42,993 |
| Aug 28, 2025 | 255.50 | 266.90 | 255.10 | 264.70 | 264.70 | 4.01% | 90,553 |
| Aug 27, 2025 | 252.60 | 263.00 | 252.60 | 254.50 | 254.50 | 0.39% | 30,666 |
| Aug 26, 2025 | 244.90 | 259.50 | 242.70 | 253.50 | 253.50 | 4.54% | 62,329 |
| Aug 25, 2025 | 245.20 | 245.20 | 241.80 | 242.50 | 242.50 | 0.04% | 18,620 |
| Aug 24, 2025 | 244.50 | 245.10 | 241.00 | 242.40 | 242.40 | -0.04% | 16,573 |
| Aug 21, 2025 | 245.60 | 245.60 | 240.60 | 242.50 | 242.50 | -1.26% | 12,807 |
| Aug 20, 2025 | 245.10 | 246.50 | 245.00 | 245.60 | 245.60 | 0.20% | 17,068 |
| Aug 19, 2025 | 249.50 | 251.70 | 244.20 | 245.10 | 245.10 | -1.49% | 25,180 |
| Aug 18, 2025 | 250.90 | 250.90 | 240.00 | 248.80 | 248.80 | 1.97% | 26,928 |
| Aug 17, 2025 | 249.00 | 253.90 | 243.60 | 244.00 | 244.00 | -2.13% | 32,081 |
| Aug 14, 2025 | 239.00 | 250.00 | 238.00 | 249.30 | 249.30 | 5.06% | 21,633 |
| Aug 13, 2025 | 243.50 | 247.10 | 232.50 | 237.30 | 237.30 | -2.51% | 33,844 |
| Aug 12, 2025 | 250.00 | 251.80 | 241.10 | 243.40 | 243.40 | -2.09% | 10,352 |
| Aug 11, 2025 | 240.20 | 250.00 | 240.20 | 248.60 | 248.60 | 2.30% | 14,931 |
| Aug 10, 2025 | 245.00 | 247.90 | 241.00 | 243.00 | 243.00 | -1.98% | 25,739 |
| Aug 7, 2025 | 250.00 | 254.50 | 246.20 | 247.90 | 247.90 | -0.60% | 17,842 |
| Aug 6, 2025 | 250.00 | 254.00 | 248.10 | 249.40 | 249.40 | 0.77% | 25,693 |
| Aug 4, 2025 | 249.00 | 252.00 | 247.00 | 247.50 | 247.50 | -0.68% | 18,333 |
| Aug 3, 2025 | 255.00 | 255.00 | 249.00 | 249.20 | 249.20 | -1.66% | 25,866 |
| Jul 31, 2025 | 247.50 | 255.10 | 247.50 | 253.40 | 253.40 | 3.43% | 38,538 |
| Jul 30, 2025 | 245.10 | 247.00 | 243.50 | 245.00 | 245.00 | 1.16% | 21,270 |
| Jul 29, 2025 | 246.00 | 247.50 | 241.80 | 242.20 | 242.20 | -1.14% | 8,443 |
| Jul 28, 2025 | 244.10 | 249.90 | 243.20 | 245.00 | 245.00 | -0.89% | 29,602 |
| Jul 27, 2025 | 248.20 | 253.50 | 244.00 | 247.20 | 247.20 | -2.75% | 39,879 |
| Jul 24, 2025 | 266.90 | 266.90 | 253.00 | 254.20 | 254.20 | -4.94% | 93,367 |
| Jul 23, 2025 | 275.00 | 282.00 | 260.00 | 267.40 | 267.40 | 1.02% | 51,165 |
| Jul 22, 2025 | 243.40 | 264.70 | 243.40 | 264.70 | 264.70 | 8.75% | 101,582 |
| Jul 21, 2025 | 243.30 | 248.00 | 241.20 | 243.40 | 243.40 | -0.21% | 29,812 |
| Jul 20, 2025 | 239.40 | 252.00 | 239.40 | 243.90 | 243.90 | 0.74% | 28,396 |
| Jul 17, 2025 | 241.00 | 246.50 | 239.20 | 242.10 | 242.10 | -0.57% | 20,653 |
| Jul 16, 2025 | 248.00 | 248.00 | 241.20 | 243.50 | 243.50 | -0.25% | 14,391 |
| Jul 15, 2025 | 247.90 | 253.50 | 243.10 | 244.10 | 244.10 | -0.49% | 36,966 |