📋 HEIDELBCEM Heidelberg Materials Bangladesh PLC.
Everything recorded between two dates ·
21 Aug 2026 → 21 Sep 2026 · 21 trading days
Move over the period
-3.55%
217.10 → 209.40 (-7.70 tk)
Highest
218.90
25 Aug 2026
Lowest
201.50
13 Sep 2026
Up and down days
10 / 11
0 unchanged · 21 sessions
📊 Against the rest of the market
HEIDELBCEM
-3.55%
DSEX index
-3.75%
Cement (7 companies)
-7.81%
Ahead of the index by
+0.20%
🎢 How rough the ride was
Deepest fall from a peak
-5.14%
2 Sep 2026 → 13 Sep 2026
Swing, yearly basis
21.5%
Best single day
+2.66% 15 Sep 2026
Worst single day
-2.28% 8 Sep 2026
Longest run of rises
3 days
Longest run of falls
2 days
💰 How much was traded
Shares traded, total
124,791
Average per day
5,942
Money traded, total
26.2 mn tk
Number of trades
2,758
Busiest day
11,409 2 Sep 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025
11%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (1)
16 Sep 2026 ·
macd cross up
buy 212.30
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 211.60 | 211.80 | 209.20 | 209.40 | -1.55% | 3,770 | 116 | 0.79 |
| 20 Sep 2026 | 209.90 | 213.70 | 206.20 | 212.70 | +1.24% | 7,661 | 98 | 1.62 |
| 17 Sep 2026 | 212.30 | 214.00 | 208.10 | 210.10 | -1.04% | 2,585 | 54 | 0.54 |
| 16 Sep 2026 | 208.60 | 214.80 | 208.60 | 212.30 | +1.77% | 9,022 | 188 | 1.91 |
| 15 Sep 2026 | 203.20 | 212.00 | 203.00 | 208.60 | +2.66% | 4,293 | 106 | 0.89 |
| 14 Sep 2026 | 203.00 | 207.90 | 203.00 | 203.20 | +0.10% | 7,366 | 204 | 1.50 |
| 13 Sep 2026 | 206.90 | 208.00 | 201.50 | 203.00 | -1.88% | 10,973 | 272 | 2.23 |
| 10 Sep 2026 | 209.10 | 212.00 | 206.60 | 206.90 | -1.00% | 4,609 | 116 | 0.96 |
| 9 Sep 2026 | 207.30 | 209.60 | 205.00 | 209.00 | +1.46% | 4,370 | 83 | 0.91 |
| 8 Sep 2026 | 210.80 | 216.00 | 205.00 | 206.00 | -2.28% | 4,569 | 126 | 0.96 |
| 7 Sep 2026 | 209.70 | 214.00 | 203.40 | 210.80 | +0.52% | 5,108 | 142 | 1.06 |
| 6 Sep 2026 | 213.00 | 214.60 | 208.60 | 209.70 | -1.55% | 6,076 | 127 | 1.28 |
| 3 Sep 2026 | 210.70 | 214.90 | 211.00 | 213.00 | -0.47% | 4,059 | 59 | 0.86 |
| 2 Sep 2026 | 212.40 | 218.60 | 210.00 | 214.00 | +1.13% | 11,409 | 190 | 2.41 |
| 1 Sep 2026 | 210.30 | 217.50 | 211.60 | 211.60 | +0.62% | 7,488 | 121 | 1.59 |
| 31 Aug 2026 | 211.80 | 214.80 | 209.00 | 210.30 | -0.71% | 4,011 | 101 | 0.84 |
| 30 Aug 2026 | 213.20 | 214.80 | 210.40 | 211.80 | -0.66% | 7,327 | 104 | 1.55 |
| 27 Aug 2026 | 212.30 | 217.70 | 212.10 | 213.20 | +0.38% | 4,863 | 137 | 1.04 |
| 25 Aug 2026 | 210.60 | 218.90 | 210.50 | 212.40 | +0.57% | 3,709 | 75 | 0.79 |
| 24 Aug 2026 | 213.10 | 217.70 | 210.00 | 211.20 | -0.89% | 5,735 | 147 | 1.21 |
| 23 Aug 2026 | 216.80 | 218.10 | 212.10 | 213.10 | -1.84% | 5,788 | 192 | 1.24 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.