Heidelberg Materials Bangladesh PLC. (DSE:HEIDELBCEM)
Bangladesh
· Delayed Price · Currency is BDT 216.10
+1.90 (0.89%)
At close: Mar 9, 2026
DSE:HEIDELBCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 216.10 | 224.90 | 215.00 | 216.10 | 216.10 | 0.89% | 4,490 |
| Mar 8, 2026 | 225.00 | 225.00 | 214.10 | 214.20 | 214.20 | -5.22% | 4,455 |
| Mar 5, 2026 | 226.00 | 226.90 | 225.00 | 226.00 | 226.00 | -0.40% | 616 |
| Mar 4, 2026 | 228.00 | 233.50 | 225.00 | 226.90 | 226.90 | -0.13% | 10,683 |
| Mar 3, 2026 | 235.70 | 235.70 | 226.00 | 227.20 | 227.20 | -3.07% | 12,313 |
| Mar 2, 2026 | 234.40 | 239.00 | 233.50 | 234.40 | 234.40 | -0.17% | 13,506 |
| Mar 1, 2026 | 223.00 | 237.80 | 223.00 | 234.80 | 234.80 | -2.37% | 9,716 |
| Feb 26, 2026 | 235.10 | 241.50 | 235.10 | 240.50 | 240.50 | 2.51% | 13,053 |
| Feb 25, 2026 | 236.40 | 236.40 | 234.50 | 234.60 | 234.60 | -0.30% | 12,198 |
| Feb 24, 2026 | 239.90 | 239.90 | 234.50 | 235.30 | 235.30 | -1.34% | 5,739 |
| Feb 23, 2026 | 238.50 | 239.90 | 235.50 | 238.50 | 238.50 | 0.93% | 7,351 |
| Feb 22, 2026 | 234.50 | 238.80 | 234.00 | 236.30 | 236.30 | 0.51% | 3,869 |
| Feb 19, 2026 | 235.10 | 238.50 | 235.00 | 235.10 | 235.10 | -2.12% | 9,767 |
| Feb 18, 2026 | 240.20 | 246.90 | 239.90 | 240.20 | 240.20 | -1.60% | 9,361 |
| Feb 17, 2026 | 237.90 | 248.00 | 235.10 | 244.10 | 244.10 | 3.61% | 38,513 |
| Feb 16, 2026 | 235.60 | 240.00 | 234.70 | 235.60 | 235.60 | -1.34% | 16,616 |
| Feb 15, 2026 | 245.00 | 245.00 | 234.90 | 238.80 | 238.80 | 2.01% | 11,642 |
| Feb 10, 2026 | 234.10 | 237.90 | 233.50 | 234.10 | 234.10 | 0.47% | 11,983 |
| Feb 9, 2026 | 227.50 | 233.80 | 227.50 | 233.00 | 233.00 | 0.56% | 10,013 |
| Feb 8, 2026 | 230.00 | 232.90 | 227.20 | 231.70 | 231.70 | 0.43% | 3,601 |
| Feb 5, 2026 | 230.10 | 234.70 | 230.10 | 230.70 | 230.70 | -0.99% | 8,090 |
| Feb 3, 2026 | 235.50 | 237.40 | 233.00 | 233.00 | 233.00 | -1.06% | 9,063 |
| Feb 2, 2026 | 235.50 | 239.90 | 231.50 | 235.50 | 235.50 | 1.73% | 17,196 |
| Feb 1, 2026 | 228.50 | 231.90 | 228.40 | 231.50 | 231.50 | 1.54% | 12,141 |
| Jan 29, 2026 | 230.60 | 230.60 | 227.30 | 228.00 | 228.00 | -1.26% | 7,015 |
| Jan 28, 2026 | 232.00 | 235.00 | 230.10 | 230.90 | 230.90 | -0.04% | 9,239 |
| Jan 27, 2026 | 231.00 | 236.90 | 230.00 | 231.00 | 231.00 | 0.43% | 11,744 |
| Jan 26, 2026 | 226.80 | 233.00 | 226.70 | 230.00 | 230.00 | 1.41% | 13,213 |
| Jan 25, 2026 | 230.20 | 230.20 | 226.60 | 226.80 | 226.80 | -1.52% | 11,113 |
| Jan 22, 2026 | 235.00 | 237.00 | 229.50 | 230.30 | 230.30 | -2.04% | 18,490 |
| Jan 21, 2026 | 240.30 | 246.90 | 233.70 | 235.10 | 235.10 | -1.67% | 19,477 |
| Jan 20, 2026 | 244.00 | 244.00 | 235.10 | 239.10 | 239.10 | -1.52% | 33,990 |
| Jan 19, 2026 | 240.00 | 248.90 | 237.00 | 242.80 | 242.80 | 3.28% | 30,269 |
| Jan 18, 2026 | 216.20 | 235.10 | 216.20 | 235.10 | 235.10 | 8.74% | 26,876 |
| Jan 15, 2026 | 216.20 | 218.30 | 214.20 | 216.20 | 216.20 | 0.93% | 1,891 |
| Jan 14, 2026 | 218.00 | 219.50 | 213.30 | 214.20 | 214.20 | -0.37% | 6,601 |
| Jan 13, 2026 | 215.00 | 217.80 | 214.20 | 215.00 | 215.00 | -0.05% | 3,926 |
| Jan 12, 2026 | 216.40 | 219.20 | 215.00 | 215.10 | 215.10 | -0.60% | 3,827 |
| Jan 11, 2026 | 216.00 | 218.90 | 216.00 | 216.40 | 216.40 | 0.14% | 2,596 |
| Jan 8, 2026 | 216.10 | 218.90 | 215.60 | 216.10 | 216.10 | -0.05% | 10,187 |
| Jan 7, 2026 | 216.20 | 221.70 | 213.50 | 216.20 | 216.20 | -0.69% | 2,939 |
| Jan 6, 2026 | 216.00 | 221.00 | 216.00 | 217.70 | 217.70 | -0.32% | 3,139 |
| Jan 5, 2026 | 218.70 | 219.00 | 217.50 | 218.40 | 218.40 | -0.77% | 3,183 |
| Jan 4, 2026 | 222.00 | 223.90 | 218.40 | 220.10 | 220.10 | -0.72% | 5,078 |
| Jan 1, 2026 | 218.90 | 223.00 | 218.10 | 221.70 | 221.70 | 2.59% | 8,568 |
| Dec 30, 2025 | 219.80 | 219.80 | 213.30 | 216.10 | 216.10 | 0.37% | 3,015 |
| Dec 29, 2025 | 214.90 | 216.80 | 214.90 | 215.30 | 215.30 | 0.19% | 4,274 |
| Dec 28, 2025 | 213.30 | 215.30 | 213.20 | 214.90 | 214.90 | 0.99% | 2,627 |
| Dec 24, 2025 | 212.80 | 216.00 | 212.60 | 212.80 | 212.80 | -0.23% | 5,405 |
| Dec 23, 2025 | 215.00 | 218.00 | 212.60 | 213.30 | 213.30 | -0.28% | 2,932 |
| Dec 22, 2025 | 213.90 | 216.00 | 209.10 | 213.90 | 213.90 | 0.99% | 4,807 |
| Dec 21, 2025 | 210.70 | 213.00 | 209.00 | 211.80 | 211.80 | 0.52% | 4,476 |
| Dec 18, 2025 | 210.70 | 216.00 | 210.00 | 210.70 | 210.70 | -2.00% | 2,600 |
| Dec 17, 2025 | 215.10 | 218.80 | 214.10 | 215.00 | 215.00 | -0.51% | 2,206 |
| Dec 15, 2025 | 215.30 | 219.50 | 215.30 | 216.10 | 216.10 | 0.05% | 763 |
| Dec 14, 2025 | 220.40 | 220.40 | 215.00 | 216.00 | 216.00 | -1.05% | 2,542 |
| Dec 11, 2025 | 218.50 | 220.00 | 215.00 | 218.30 | 218.30 | 0.55% | 6,447 |
| Dec 10, 2025 | 217.10 | 223.10 | 216.10 | 217.10 | 217.10 | -1.50% | 7,614 |
| Dec 9, 2025 | 217.80 | 221.00 | 217.80 | 220.40 | 220.40 | 1.19% | 3,828 |
| Dec 8, 2025 | 219.50 | 219.50 | 216.70 | 217.80 | 217.80 | 0.46% | 191 |
| Dec 7, 2025 | 225.00 | 228.70 | 215.00 | 216.80 | 216.80 | 0.32% | 3,574 |
| 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 |