DSE : HEIDELBCEM
Heidelberg Materials Bangladesh PLC. — Price history
Cement, Hydraulic · Bangladesh
Last price 198.4 BDT (At close: Oct 28, 2026) · Market cap 11.21B
Latest research: Heidelberg Materials Bangladesh financial analysis: three loss quarters as clinker and fees squeeze a 10% margin (Oct 2026) · Heidelberg Materials Bangladesh: debt-free, but imported clinker and parent fees leave little for shareholders
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Heidelberg Materials Bangladesh PLC. (HEIDELBCEM) closed at 197.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 198.4 | 199 | 196.5 | 197.1 | 4,811 | -0.66% |
| 2026-10-28 | 196 | 200 | 196 | 198.4 | 2,625 | +0.81% |
| 2026-10-27 | 201 | 201 | 196 | 196.8 | 10,828 | -1.85% |
| 2026-10-26 | 203.9 | 203.9 | 200 | 200.5 | 4,968 | -0.50% |
| 2026-10-25 | 204.5 | 204.7 | 200 | 201.5 | 4,148 | -1.47% |
| 2026-10-19 | 204.5 | 206 | 204 | 204.5 | 1,875 | -0.10% |
| 2026-10-17 | 204.1 | 207.1 | 204 | 204.7 | 1,014 | -1.16% |
| 2026-10-15 | 207.1 | 208 | 206 | 207.1 | 4,309 | +1.57% |
| 2026-10-14 | 203.9 | 205.7 | 203.5 | 203.9 | 1,877 | -0.10% |
| 2026-10-13 | 204.1 | 205.9 | 203.5 | 204.1 | 2,520 | -0.05% |
| 2026-10-12 | 204.2 | 206.1 | 204.1 | 204.2 | 2,639 | -0.92% |
| 2026-10-11 | 203 | 206.9 | 203 | 206.1 | 1,787 | +0.59% |
| 2026-10-08 | 208.5 | 208.6 | 202.1 | 204.9 | 4,867 | -0.92% |
| 2026-10-07 | 204.6 | 206.9 | 204.1 | 206.8 | 3,209 | +1.57% |
| 2026-10-06 | 203.6 | 208.7 | 203.2 | 203.6 | 3,989 | -0.24% |
| 2026-10-05 | 205.4 | 208.2 | 204 | 204.1 | 4,449 | -0.63% |
| 2026-10-04 | 206.1 | 207 | 205 | 205.4 | 4,339 | -1.25% |
| 2026-10-01 | 206 | 210.9 | 206 | 208 | 3,989 | +0.29% |
| 2026-09-30 | 212 | 212 | 207 | 207.4 | 3,786 | +0.19% |
| 2026-09-29 | 215 | 215 | 206.1 | 207 | 4,904 | -0.43% |
| 2026-09-28 | 207.9 | 210.6 | 207.3 | 207.9 | 3,164 | +0.29% |
| 2026-09-27 | 210 | 213.5 | 206.8 | 207.3 | 4,499 | -2.31% |
| 2026-09-24 | 212.6 | 213 | 211 | 212.2 | 1,747 | -0.33% |
| 2026-09-23 | 212.9 | 214 | 206 | 212.9 | 6,959 | +2.26% |
| 2026-09-22 | 210 | 213.4 | 206 | 208.2 | 3,164 | -0.57% |
| 2026-09-21 | 209.2 | 211.8 | 209.2 | 209.4 | 3,770 | -1.04% |
| 2026-09-20 | 213.7 | 213.7 | 206.2 | 211.6 | 7,663 | +0.81% |
| 2026-09-17 | 208.1 | 214 | 208.1 | 209.9 | 2,585 | -1.13% |
| 2026-09-16 | 209.2 | 214.8 | 208.6 | 212.3 | 9,023 | +1.77% |
| 2026-09-15 | 208.6 | 212 | 203 | 208.6 | 4,293 | +2.66% |
| 2026-09-14 | 203.2 | 207.9 | 203 | 203.2 | 7,466 | +0.10% |
| 2026-09-13 | 206.5 | 208 | 201.5 | 203 | 11,073 | -1.88% |
| 2026-09-10 | 206.9 | 212 | 206.6 | 206.9 | 4,609 | -1.05% |
| 2026-09-09 | 207.5 | 209.6 | 205 | 209.1 | 4,371 | +0.87% |
| 2026-09-08 | 211 | 216 | 205 | 207.3 | 4,569 | -1.66% |
| 2026-09-07 | 210.8 | 214 | 203.4 | 210.8 | 5,108 | +0.52% |
| 2026-09-06 | 213 | 214.6 | 208.6 | 209.7 | 6,176 | -1.55% |
| 2026-09-03 | 213 | 214.9 | 211 | 213 | 4,059 | +1.09% |
| 2026-09-02 | 218.6 | 218.6 | 210 | 210.7 | 11,409 | -0.80% |
| 2026-09-01 | 212.4 | 217.5 | 211.6 | 212.4 | 7,488 | +1.00% |
| 2026-08-31 | 210.3 | 214.8 | 209 | 210.3 | 4,011 | -0.71% |
| 2026-08-30 | 213.3 | 214.8 | 210.4 | 211.8 | 7,327 | -0.66% |
| 2026-08-27 | 212.3 | 217.7 | 212.1 | 213.2 | 5,563 | +0.42% |
| 2026-08-25 | 218.9 | 218.9 | 210.5 | 212.3 | 3,709 | +0.81% |
| 2026-08-24 | 217.7 | 217.7 | 210 | 210.6 | 5,735 | -1.17% |
| 2026-08-23 | 217.1 | 218.1 | 212.1 | 213.1 | 5,788 | -1.71% |
| 2026-08-20 | 221.6 | 221.6 | 215 | 216.8 | 10,963 | -0.18% |
| 2026-08-19 | 218.8 | 220.8 | 216.9 | 217.2 | 20,265 | -0.23% |
| 2026-08-18 | 217.7 | 228 | 216 | 217.7 | 18,585 | -3.07% |
| 2026-08-17 | 226 | 229 | 223.1 | 224.6 | 27,241 | -0.40% |
| 2026-08-16 | 225.2 | 225.9 | 223 | 225.5 | 26,467 | +0.99% |
| 2026-08-13 | 223.3 | 224.9 | 220.8 | 223.3 | 8,870 | +0.00% |
| 2026-08-12 | 223.3 | 225.8 | 221 | 223.3 | 10,896 | +1.09% |
| 2026-08-11 | 220.9 | 222 | 217.8 | 220.9 | 7,636 | +1.01% |
| 2026-08-10 | 224.6 | 224.6 | 217 | 218.7 | 13,327 | -0.32% |
| 2026-08-09 | 222 | 223.9 | 218.1 | 219.4 | 13,019 | -0.14% |
| 2026-08-06 | 226 | 226 | 219 | 219.7 | 18,591 | -1.52% |
| 2026-08-04 | 223.1 | 224 | 220.4 | 223.1 | 11,196 | +0.27% |
| 2026-08-03 | 222.5 | 224.9 | 222 | 222.5 | 15,706 | -0.18% |
| 2026-08-02 | 226.3 | 226.4 | 222.2 | 222.9 | 12,613 | -0.67% |
| 2026-07-30 | 224 | 226 | 223.7 | 224.4 | 7,464 | +0.36% |
| 2026-07-29 | 226.5 | 226.7 | 222 | 223.6 | 20,610 | -1.28% |
| 2026-07-28 | 223.8 | 227 | 221.4 | 226.5 | 21,010 | +2.95% |
| 2026-07-27 | 223.8 | 224.9 | 218.2 | 220 | 61,273 | -1.70% |
| 2026-07-26 | 231 | 231 | 222.1 | 223.8 | 38,706 | -3.12% |
| 2026-07-23 | 231 | 235 | 230.5 | 231 | 103,743 | -0.82% |
| 2026-07-22 | 232.9 | 241.9 | 232 | 232.9 | 42,157 | -1.73% |
| 2026-07-21 | 241 | 241 | 235.7 | 237 | 18,351 | +0.94% |
| 2026-07-20 | 238 | 242.4 | 234 | 234.8 | 42,606 | -1.68% |
| 2026-07-19 | 246.4 | 246.4 | 238 | 238.8 | 39,524 | -1.89% |
| 2026-07-16 | 247.5 | 247.5 | 240.3 | 243.4 | 36,412 | -1.06% |
| 2026-07-15 | 246 | 255 | 244 | 246 | 140,758 | +2.33% |
| 2026-07-14 | 240.4 | 245 | 231 | 240.4 | 87,231 | +3.22% |
| 2026-07-13 | 232.9 | 244 | 229.9 | 232.9 | 57,781 | -1.69% |
| 2026-07-12 | 229.9 | 240.9 | 226.4 | 236.9 | 66,572 | +4.87% |
| 2026-07-09 | 225.9 | 231.7 | 225.3 | 225.9 | 29,495 | -0.13% |
| 2026-07-08 | 226.2 | 230.5 | 225.9 | 226.2 | 22,063 | -1.82% |
| 2026-07-07 | 233.6 | 234 | 230 | 230.4 | 16,983 | -0.95% |
| 2026-07-06 | 232.6 | 234.9 | 230.9 | 232.6 | 32,818 | +0.13% |
| 2026-07-05 | 234.6 | 236.9 | 230.1 | 232.3 | 15,370 | -0.85% |
| 2026-07-02 | 234.3 | 240.3 | 234 | 234.3 | 19,723 | -2.50% |
| 2026-06-30 | 239.9 | 242.9 | 237.5 | 240.3 | 39,784 | +1.22% |
| 2026-06-29 | 249.9 | 249.9 | 229.2 | 237.4 | 26,849 | +3.26% |
| 2026-06-28 | 232.1 | 232.2 | 229.1 | 229.9 | 37,297 | -0.30% |
| 2026-06-25 | 230.6 | 232 | 229.2 | 230.6 | 37,070 | +0.61% |
| 2026-06-24 | 229.2 | 230.2 | 224 | 229.2 | 27,147 | +2.18% |
| 2026-06-23 | 225 | 225.9 | 220 | 224.3 | 9,246 | +0.54% |
| 2026-06-22 | 228 | 230 | 220 | 223.1 | 15,090 | -1.89% |
| 2026-06-21 | 231 | 232.3 | 226 | 227.4 | 12,382 | -0.70% |
| 2026-06-18 | 224 | 231 | 224 | 229 | 34,269 | +0.70% |
| 2026-06-17 | 227.4 | 231.6 | 225 | 227.4 | 18,064 | -1.22% |
| 2026-06-16 | 230.2 | 238 | 229.1 | 230.2 | 35,109 | -2.13% |
| 2026-06-15 | 238.9 | 238.9 | 231.5 | 235.2 | 75,065 | +0.73% |
| 2026-06-14 | 239.8 | 243 | 230.1 | 233.5 | 21,574 | -1.52% |
| 2026-06-11 | 238.5 | 244.7 | 236 | 237.1 | 26,466 | -0.13% |
| 2026-06-10 | 245 | 245 | 234 | 237.4 | 35,079 | +0.25% |
| 2026-06-09 | 245 | 247.8 | 235.1 | 236.8 | 45,225 | -3.54% |
| 2026-06-08 | 245.5 | 250.2 | 242.1 | 245.5 | 42,674 | -2.35% |
| 2026-06-07 | 250 | 264.8 | 245.4 | 251.4 | 87,397 | +1.62% |
| 2026-06-04 | 257 | 257 | 242.5 | 247.4 | 79,819 | -4.96% |
| 2026-06-03 | 268.9 | 272.7 | 253 | 260.3 | 196,954 | +3.79% |
| 2026-06-02 | 230.7 | 250.8 | 219.9 | 250.8 | 138,376 | +8.71% |
| 2026-06-01 | 227.1 | 235 | 227.1 | 230.7 | 63,335 | +1.90% |
| 2026-05-24 | 208.7 | 226.4 | 208.7 | 226.4 | 107,360 | +8.74% |
| 2026-05-23 | 200 | 209.5 | 199.8 | 208.2 | 16,178 | +5.31% |
| 2026-05-21 | 197.1 | 199.1 | 197 | 197.7 | 16,022 | -0.35% |
| 2026-05-19 | 199.8 | 213.9 | 198.8 | 199.5 | 10,006 | +0.40% |
| 2026-05-18 | 202.9 | 203 | 198 | 198.7 | 7,394 | -1.00% |
| 2026-05-17 | 198.9 | 202.4 | 198.9 | 200.7 | 3,274 | +0.96% |
| 2026-05-14 | 201 | 201.5 | 198.7 | 198.8 | 7,322 | -0.80% |
| 2026-05-13 | 200 | 202 | 199 | 200.4 | 9,598 | +0.20% |
| 2026-05-12 | 200 | 203.2 | 199.1 | 200 | 8,865 | +0.45% |
| 2026-05-11 | 200.8 | 204 | 198 | 199.1 | 8,198 | -0.85% |
| 2026-05-10 | 202.1 | 204.1 | 198.7 | 200.8 | 14,480 | -1.62% |
| 2026-05-07 | 201.8 | 206 | 201.8 | 204.1 | 8,546 | +1.14% |
| 2026-05-06 | 205 | 207.2 | 200 | 201.8 | 8,910 | -1.56% |
| 2026-05-05 | 206.5 | 206.5 | 204.6 | 205 | 5,361 | +0.24% |
| 2026-05-04 | 203.5 | 205.5 | 203.5 | 204.5 | 5,503 | -0.05% |
| 2026-05-03 | 205 | 205.5 | 203 | 204.6 | 7,985 | +0.20% |
| 2026-04-30 | 202.5 | 207 | 202.5 | 204.2 | 10,659 | +0.05% |