DSE : CONFIDCEM
Confidence Cement PLC — Price history
Cement, Hydraulic · Bangladesh
Last price 57.2 BDT (At close: Oct 29, 2026) · Market cap 4.93B
Latest research: Confidence Cement financial analysis: associate profit of Tk 1.2bn covers a cement loss (Oct 2026) · Confidence Cement: a 43%-utilised grinder carried by its power-plant associate
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Confidence Cement PLC (CONFIDCEM) closed at 56.2 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 57.7 | 57.7 | 55.5 | 56.2 | 104,412 | -1.75% |
| 2026-10-29 | 58 | 58 | 57 | 57.2 | 107,036 | -0.35% |
| 2026-10-28 | 57.2 | 57.6 | 57.1 | 57.4 | 95,367 | +0.35% |
| 2026-10-27 | 57 | 57.5 | 56.8 | 57.2 | 47,995 | +0.35% |
| 2026-10-26 | 58.1 | 58.1 | 57 | 57 | 32,890 | -0.87% |
| 2026-10-25 | 59 | 59 | 57.3 | 57.5 | 38,100 | -1.71% |
| 2026-10-19 | 58.5 | 58.8 | 58.2 | 58.5 | 47,713 | +1.04% |
| 2026-10-17 | 58.9 | 58.9 | 57.8 | 57.9 | 34,726 | -0.69% |
| 2026-10-15 | 58.3 | 58.5 | 57.7 | 58.3 | 20,423 | +1.92% |
| 2026-10-14 | 57.2 | 58.2 | 57 | 57.2 | 71,605 | -0.69% |
| 2026-10-13 | 58.5 | 59 | 57.2 | 57.6 | 49,972 | -0.86% |
| 2026-10-12 | 58.9 | 59.4 | 57.5 | 58.1 | 103,719 | -1.36% |
| 2026-10-11 | 59.7 | 59.7 | 58.6 | 58.9 | 78,924 | +0.00% |
| 2026-10-08 | 59.8 | 59.8 | 58.7 | 58.9 | 78,039 | -0.51% |
| 2026-10-07 | 58.5 | 59.5 | 58 | 59.2 | 50,428 | +2.07% |
| 2026-10-06 | 58.6 | 58.6 | 57.5 | 58 | 98,870 | -0.17% |
| 2026-10-05 | 59.1 | 59.1 | 58 | 58.1 | 54,572 | -0.85% |
| 2026-10-04 | 59.6 | 59.6 | 58.5 | 58.6 | 95,106 | -0.85% |
| 2026-10-01 | 59.8 | 59.8 | 58.9 | 59.1 | 86,192 | -0.17% |
| 2026-09-30 | 60 | 60 | 59 | 59.2 | 90,432 | -0.34% |
| 2026-09-29 | 59.4 | 60.4 | 58.9 | 59.4 | 94,915 | +0.34% |
| 2026-09-28 | 61 | 61.7 | 58.5 | 59.2 | 106,668 | +0.00% |
| 2026-09-27 | 62 | 62 | 59 | 59.2 | 128,403 | -3.58% |
| 2026-09-24 | 61.4 | 63.2 | 61 | 61.4 | 148,993 | -1.44% |
| 2026-09-23 | 62.3 | 63.6 | 61 | 62.3 | 323,571 | +1.14% |
| 2026-09-22 | 61.6 | 62.9 | 61.5 | 61.6 | 123,029 | -0.81% |
| 2026-09-21 | 62.1 | 63 | 61 | 62.1 | 87,906 | -0.32% |
| 2026-09-20 | 60.4 | 62.8 | 60 | 62.3 | 132,015 | +4.71% |
| 2026-09-17 | 59.4 | 60 | 58.4 | 59.5 | 55,274 | +0.51% |
| 2026-09-16 | 59.2 | 59.5 | 58 | 59.2 | 75,652 | +2.60% |
| 2026-09-15 | 57.7 | 58.4 | 56.3 | 57.7 | 64,657 | +1.94% |
| 2026-09-14 | 56.6 | 59.7 | 56.1 | 56.6 | 140,816 | -3.08% |
| 2026-09-13 | 61.8 | 61.8 | 58 | 58.4 | 116,752 | -4.58% |
| 2026-09-10 | 61.2 | 62.4 | 60.8 | 61.2 | 60,963 | -0.33% |
| 2026-09-09 | 62.5 | 62.5 | 61 | 61.4 | 84,728 | -0.49% |
| 2026-09-08 | 61.7 | 63.5 | 61.3 | 61.7 | 57,766 | +0.00% |
| 2026-09-07 | 61.7 | 62.5 | 60 | 61.7 | 138,438 | -0.16% |
| 2026-09-06 | 64.4 | 64.4 | 61.5 | 61.8 | 60,567 | -3.29% |
| 2026-09-03 | 63.9 | 64.5 | 63.9 | 63.9 | 80,441 | -0.31% |
| 2026-09-02 | 64.1 | 64.9 | 63.8 | 64.1 | 74,485 | -0.47% |
| 2026-09-01 | 64.4 | 65 | 63.9 | 64.4 | 47,369 | +1.58% |
| 2026-08-31 | 64 | 64.5 | 63.2 | 63.4 | 46,460 | -0.16% |
| 2026-08-30 | 63.9 | 64.1 | 63.2 | 63.5 | 97,749 | -0.16% |
| 2026-08-27 | 63.6 | 64.5 | 62.6 | 63.6 | 66,328 | +1.27% |
| 2026-08-25 | 62.8 | 63.9 | 61.9 | 62.8 | 44,349 | +0.64% |
| 2026-08-24 | 62.4 | 64.2 | 62.2 | 62.4 | 126,943 | -2.04% |
| 2026-08-23 | 64.9 | 65.3 | 63.6 | 63.7 | 204,565 | -1.39% |
| 2026-08-20 | 64.6 | 65.1 | 64.1 | 64.6 | 101,684 | +0.16% |
| 2026-08-19 | 64.5 | 65.9 | 63.1 | 64.5 | 142,540 | -0.77% |
| 2026-08-18 | 65 | 66.6 | 64.1 | 65 | 233,366 | -0.76% |
| 2026-08-17 | 65.5 | 66.8 | 65.3 | 65.5 | 182,389 | -1.65% |
| 2026-08-16 | 67.7 | 67.7 | 66.5 | 66.6 | 180,253 | -0.30% |
| 2026-08-13 | 66.8 | 67.8 | 66.5 | 66.8 | 154,517 | -0.74% |
| 2026-08-12 | 68.9 | 69 | 67.1 | 67.3 | 124,582 | -1.03% |
| 2026-08-11 | 68 | 68.1 | 66.7 | 68 | 191,326 | +1.80% |
| 2026-08-10 | 66.4 | 67.2 | 66.1 | 66.8 | 81,708 | +0.60% |
| 2026-08-09 | 67.5 | 67.6 | 65.9 | 66.4 | 192,033 | -1.63% |
| 2026-08-06 | 67.5 | 68.2 | 67.4 | 67.5 | 107,809 | -0.59% |
| 2026-08-04 | 68.9 | 68.9 | 67.8 | 67.9 | 145,605 | -0.44% |
| 2026-08-03 | 68.2 | 69 | 67.9 | 68.2 | 169,261 | -1.02% |
| 2026-08-02 | 69 | 69.7 | 68.6 | 68.9 | 170,002 | +0.58% |
| 2026-07-30 | 68.7 | 69 | 67.7 | 68.5 | 101,213 | -0.29% |
| 2026-07-29 | 69.8 | 70 | 68.3 | 68.7 | 355,419 | -0.58% |
| 2026-07-28 | 68.6 | 69.5 | 68.5 | 69.1 | 291,615 | +1.02% |
| 2026-07-27 | 67 | 68.9 | 67 | 68.4 | 278,099 | +2.55% |
| 2026-07-26 | 67.8 | 68 | 65.3 | 66.7 | 324,972 | -1.48% |
| 2026-07-23 | 69.6 | 69.6 | 66.6 | 67.7 | 262,390 | -2.31% |
| 2026-07-22 | 69.3 | 71.3 | 68.9 | 69.3 | 282,875 | -1.84% |
| 2026-07-21 | 70.1 | 71.8 | 70.1 | 70.6 | 430,951 | +0.14% |
| 2026-07-20 | 70.5 | 71.4 | 68.1 | 70.5 | 381,667 | +0.86% |
| 2026-07-19 | 72.5 | 72.5 | 69 | 69.9 | 507,619 | -2.24% |
| 2026-07-16 | 71.5 | 73.2 | 71.2 | 71.5 | 482,840 | -2.32% |
| 2026-07-15 | 72.2 | 74.6 | 71.1 | 73.2 | 995,986 | +1.53% |
| 2026-07-14 | 72.1 | 72.7 | 70.7 | 72.1 | 813,460 | +0.70% |
| 2026-07-13 | 72.9 | 72.9 | 70.5 | 71.6 | 927,790 | -0.69% |
| 2026-07-12 | 69.2 | 72.5 | 69.2 | 72.1 | 1,435,675 | +4.80% |
| 2026-07-09 | 67.2 | 70.1 | 67.2 | 68.8 | 1,129,435 | +2.53% |
| 2026-07-08 | 66.4 | 67.5 | 66 | 67.1 | 479,881 | +0.90% |
| 2026-07-07 | 66.5 | 68.5 | 66.2 | 66.5 | 369,992 | -1.77% |
| 2026-07-06 | 67.6 | 69.4 | 67.5 | 67.7 | 658,119 | +1.20% |
| 2026-07-05 | 66.7 | 67.7 | 66.2 | 66.9 | 539,388 | +0.15% |
| 2026-07-02 | 67.8 | 68.1 | 66.5 | 66.8 | 376,346 | -1.47% |
| 2026-06-30 | 67.3 | 68 | 66.5 | 67.8 | 910,461 | +1.19% |
| 2026-06-29 | 67 | 67.7 | 66.1 | 67 | 566,885 | +0.45% |
| 2026-06-28 | 65 | 67.1 | 65 | 66.7 | 861,230 | +2.62% |
| 2026-06-25 | 63.9 | 65.2 | 63.9 | 65 | 287,757 | +1.72% |
| 2026-06-24 | 64.4 | 64.4 | 63.1 | 63.9 | 228,439 | -0.31% |
| 2026-06-23 | 63.8 | 64.5 | 62.6 | 64.1 | 206,716 | +1.75% |
| 2026-06-22 | 63 | 64.9 | 62.7 | 63 | 290,097 | -2.02% |
| 2026-06-21 | 65.2 | 65.9 | 64.2 | 64.3 | 241,505 | +0.00% |
| 2026-06-18 | 64.2 | 65 | 63.3 | 64.3 | 258,886 | +0.78% |
| 2026-06-17 | 63.8 | 64.7 | 63.7 | 63.8 | 310,101 | -0.62% |
| 2026-06-16 | 64.9 | 65.4 | 63.6 | 64.2 | 273,982 | -1.23% |
| 2026-06-15 | 66 | 67.2 | 64.5 | 65 | 406,067 | -0.91% |
| 2026-06-14 | 64 | 65.9 | 63.9 | 65.6 | 507,169 | +2.98% |
| 2026-06-11 | 64.2 | 64.3 | 63.3 | 63.7 | 188,566 | +0.16% |
| 2026-06-10 | 64.9 | 65.9 | 63.3 | 63.6 | 265,655 | -0.62% |
| 2026-06-09 | 63.4 | 65 | 63.4 | 64 | 259,075 | +0.95% |
| 2026-06-08 | 63.4 | 65 | 63 | 63.4 | 350,113 | -2.61% |
| 2026-06-07 | 63.9 | 66.4 | 63.9 | 65.1 | 962,322 | +2.68% |
| 2026-06-04 | 63.4 | 63.8 | 61.8 | 63.4 | 446,627 | +2.09% |
| 2026-06-03 | 62.1 | 63.7 | 61.9 | 62.1 | 313,338 | +0.32% |
| 2026-06-02 | 61.9 | 62.5 | 61.5 | 61.9 | 157,380 | -0.64% |
| 2026-06-01 | 62.5 | 62.5 | 61.8 | 62.3 | 121,341 | +0.32% |
| 2026-05-24 | 62.5 | 62.9 | 61.5 | 62.1 | 256,798 | +0.16% |
| 2026-05-23 | 59.4 | 62.2 | 59.2 | 62 | 394,976 | +5.08% |
| 2026-05-21 | 58.6 | 59.7 | 58.4 | 59 | 140,854 | +1.20% |
| 2026-05-20 | 58.6 | 58.9 | 58 | 58.3 | 104,162 | +0.00% |
| 2026-05-19 | 57.8 | 58.4 | 57.5 | 58.3 | 51,386 | +1.04% |
| 2026-05-18 | 58.5 | 58.5 | 57.3 | 57.7 | 65,974 | -0.69% |
| 2026-05-17 | 58.3 | 58.9 | 57.6 | 58.1 | 65,794 | -0.34% |
| 2026-05-14 | 58.3 | 59.3 | 58 | 58.3 | 80,646 | -1.19% |
| 2026-05-13 | 59 | 59.9 | 58 | 59 | 157,063 | +2.43% |
| 2026-05-12 | 58.2 | 58.4 | 57.4 | 57.6 | 89,223 | +0.70% |
| 2026-05-11 | 58.1 | 58.1 | 56.9 | 57.2 | 132,213 | -1.55% |
| 2026-05-10 | 59.5 | 59.8 | 57.9 | 58.1 | 147,580 | -2.35% |
| 2026-05-07 | 60.8 | 60.8 | 59.4 | 59.5 | 154,001 | -1.33% |
| 2026-05-06 | 60.9 | 61.4 | 60.1 | 60.3 | 191,182 | -0.82% |
| 2026-05-05 | 60.8 | 61.4 | 60.7 | 60.8 | 120,624 | +0.00% |
| 2026-05-04 | 60.8 | 62.8 | 60.6 | 60.8 | 188,776 | -0.16% |