📋 HEIDELBCEM Heidelberg Materials Bangladesh PLC.

Everything recorded between two dates · 21 Mar 2026 → 21 Sep 2026 · 120 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-15.15%
246.80 → 209.40 (-37.40 tk)
Highest
272.70
3 Jun 2026
Lowest
197.00
21 May 2026
Up and down days
51 / 68
1 unchanged · 120 sessions
📊 Against the rest of the market
HEIDELBCEM -15.15%
DSEX index +4.02%
Cement (7 companies) -0.70%
Ahead of the index by -19.17%
🎢 How rough the ride was
Deepest fall from a peak -22.89% 24 Mar 2026 → 21 May 2026
Swing, yearly basis 33.9%
Best single day +8.74% 24 May 2026
Worst single day -6.09% 26 Apr 2026
Longest run of rises 5 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 3,107,517
Average per day 25,896
Money traded, total 727.5 mn tk
Number of trades 37,877
Busiest day 196,954 3 Jun 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS -1.96
Q2 (to 06/2026) EPS -1.09
Q1 (to 03/2026) EPS -0.88
Dividends declared for nearby years
2025 11%
📰 News in this period (7)
27 Jul 2026 হাইডেলবার্গ ম্যাটেরিয়ালসের লভ্যাংশ বিতরণ positive
25 Jul 2026 হাইডেলবার্গ মাটেরিয়ালসের দ্বিতীয় প্রান্তিক প্রকাশ neutral
19 Jul 2026 হাইডেলবার্গ ম্যাটেরিয়ালসের বোর্ড সভা ২৩ জুলাই neutral
19 Jul 2026 হাইডেলবার্গের পর্ষদ সভার তারিখ ঘোষণা neutral
23 Apr 2026 হাইডেলবার্গ ম্যাটারিয়েলসের লভ্যাংশ ঘোষণা positive
19 Apr 2026 হাইডেলবার্গ ম্যাটেরিয়ালসের পর্ষদ সভার তারিখ ঘোষণা neutral
15 Apr 2026 হাইডেলবার্গ ম্যাটেরিয়ালসের পর্ষদ সভার তারিখ ঘোষণা neutral
🔔 Signals that fired (1)
16 Sep 2026 · macd cross up buy 212.30
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
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
20 Aug 2026 217.20 221.60 215.00 217.10 -0.05% 10,963 224 2.37
19 Aug 2026 217.70 220.80 216.90 217.20 -0.23% 20,220 262 4.42
18 Aug 2026 224.60 228.00 216.00 217.70 -3.07% 18,585 401 4.09
17 Aug 2026 226.00 229.00 223.10 224.60 -0.40% 27,241 450 6.18
16 Aug 2026 225.20 225.90 223.00 225.50 +0.99% 26,467 341 5.95
13 Aug 2026 223.30 224.90 220.80 223.30 0.00% 8,870 138 1.98
12 Aug 2026 221.80 225.80 221.00 223.30 +1.09% 10,896 196 2.43
11 Aug 2026 217.80 222.00 217.80 220.90 +1.01% 7,636 160 1.68
10 Aug 2026 224.60 224.60 217.00 218.70 -0.32% 13,327 228 2.92
9 Aug 2026 222.00 223.90 218.10 219.40 -0.14% 13,019 169 2.87
6 Aug 2026 226.00 226.00 219.00 219.70 -1.52% 18,591 240 4.10
4 Aug 2026 223.00 224.00 220.40 223.10 +0.27% 11,196 181 2.49
3 Aug 2026 222.00 224.90 222.00 222.50 -0.18% 15,707 245 3.50
2 Aug 2026 226.30 226.40 222.20 222.90 -0.67% 12,613 178 2.83
30 Jul 2026 224.00 226.00 223.70 224.40 +0.36% 7,464 118 1.68
29 Jul 2026 226.50 226.70 222.00 223.60 -1.28% 20,610 340 4.63
28 Jul 2026 223.80 227.00 221.40 226.50 +2.95% 21,010 300 4.72
27 Jul 2026 223.80 224.90 218.20 220.00 -1.70% 61,273 781 13.51
26 Jul 2026 231.00 231.00 222.10 223.80 -3.12% 38,706 576 8.70
23 Jul 2026 233.00 235.00 230.50 231.00 -0.82% 103,743 265 23.98
22 Jul 2026 240.70 241.90 232.00 232.90 -1.73% 42,157 401 9.91
21 Jul 2026 241.00 241.00 235.70 237.00 +0.94% 18,351 279 4.37
20 Jul 2026 238.00 242.40 234.00 234.80 -1.68% 42,606 491 10.08
19 Jul 2026 246.40 246.40 238.00 238.80 -1.89% 39,524 459 9.50
16 Jul 2026 247.50 247.50 240.30 243.40 -1.06% 36,412 432 8.83
15 Jul 2026 244.90 255.00 244.00 246.00 +2.33% 140,758 1,112 35.12
14 Jul 2026 231.80 245.00 231.00 240.40 +3.22% 87,231 775 20.87
13 Jul 2026 239.50 244.00 229.90 232.90 -1.69% 57,781 640 13.74
12 Jul 2026 229.90 240.90 226.40 236.90 +4.87% 66,572 618 15.56
9 Jul 2026 227.70 231.70 225.30 225.90 -0.13% 29,495 428 6.68
8 Jul 2026 230.40 230.50 225.90 226.20 -1.82% 22,063 323 5.04
7 Jul 2026 233.60 234.00 230.00 230.40 -0.95% 16,983 339 3.94
6 Jul 2026 232.40 234.90 230.90 232.60 +0.13% 32,818 417 7.61
5 Jul 2026 234.60 236.90 230.10 232.30 -0.85% 15,370 267 3.61
2 Jul 2026 240.30 240.30 234.00 234.30 -2.50% 19,723 295 4.66
30 Jun 2026 239.90 242.90 237.50 240.30 +1.22% 39,784 407 9.56
29 Jun 2026 249.90 249.90 229.20 237.40 +3.26% 26,849 504 6.34
28 Jun 2026 232.10 232.20 229.10 229.90 -0.30% 37,297 502 8.60
25 Jun 2026 229.20 232.00 229.20 230.60 +0.61% 37,070 433 8.55
24 Jun 2026 224.30 230.20 224.00 229.20 +2.18% 27,147 412 6.20
23 Jun 2026 225.00 225.90 220.00 224.30 +0.54% 9,246 124 2.07
22 Jun 2026 228.00 230.00 220.00 223.10 -1.89% 15,090 247 3.39
21 Jun 2026 231.00 232.30 226.00 227.40 -0.70% 12,382 179 2.85
18 Jun 2026 224.00 231.00 224.00 229.00 +0.70% 34,269 417 7.79
17 Jun 2026 230.20 231.60 225.00 227.40 -1.22% 18,064 319 4.11
16 Jun 2026 238.00 238.00 229.10 230.20 -2.13% 35,109 395 8.14
15 Jun 2026 238.90 238.90 231.50 235.20 +0.73% 75,065 407 17.79
14 Jun 2026 239.80 243.00 230.10 233.50 -1.52% 21,574 320 5.05
11 Jun 2026 238.50 244.70 236.00 237.10 -0.13% 26,466 275 6.29
10 Jun 2026 245.00 245.00 234.00 237.40 +0.25% 35,079 472 8.33
9 Jun 2026 245.00 247.80 235.10 236.80 -3.54% 45,225 524 10.80
8 Jun 2026 250.00 250.20 242.10 245.50 -2.35% 42,674 450 10.51
7 Jun 2026 250.00 264.80 245.40 251.40 +1.62% 87,397 954 22.36
4 Jun 2026 257.00 257.00 242.50 247.40 -4.96% 79,819 784 20.06
3 Jun 2026 268.90 272.70 253.00 260.30 +3.79% 196,954 1,587 52.23
2 Jun 2026 230.70 250.80 219.90 250.80 +8.71% 138,376 896 33.55
1 Jun 2026 227.10 235.00 227.10 230.70 +1.90% 63,335 612 14.69
24 May 2026 208.70 226.40 208.70 226.40 +8.74% 107,360 653 23.99
23 May 2026 200.00 209.50 199.80 208.20 +5.31% 16,178 167 3.29
21 May 2026 197.10 199.10 197.00 197.70 -0.90% 16,022 266 3.17
19 May 2026 199.80 213.90 198.80 199.50 +0.40% 10,006 142 2.02
18 May 2026 202.90 203.00 198.00 198.70 -1.00% 7,394 198 1.48
17 May 2026 198.90 202.40 198.90 200.70 +0.96% 3,274 106 0.66
14 May 2026 201.00 201.50 198.70 198.80 -0.80% 7,322 171 1.46
13 May 2026 200.00 202.00 199.00 200.40 +0.20% 9,598 168 1.92
12 May 2026 200.00 203.20 199.10 200.00 +0.45% 8,865 105 1.78
11 May 2026 200.80 204.00 198.00 199.10 -0.85% 8,198 194 1.64
10 May 2026 202.10 204.10 198.70 200.80 -1.62% 14,480 232 2.90
7 May 2026 201.80 206.00 201.80 204.10 +1.14% 8,546 64 1.74
6 May 2026 205.00 207.20 200.00 201.80 -1.56% 8,910 161 1.81
5 May 2026 206.50 206.50 204.60 205.00 +0.24% 5,361 116 1.10
4 May 2026 203.50 205.50 203.50 204.50 -0.05% 5,503 120 1.13
3 May 2026 205.00 205.50 203.00 204.60 +0.20% 7,985 204 1.63
30 Apr 2026 202.50 207.00 202.50 204.20 +0.05% 10,659 299 2.18
29 Apr 2026 210.10 212.70 199.20 204.10 -1.07% 13,503 162 2.75
28 Apr 2026 209.90 213.40 203.10 206.30 -2.27% 10,974 241 2.28
27 Apr 2026 211.50 215.00 210.10 211.10 -0.05% 12,492 222 2.64
26 Apr 2026 217.00 217.10 209.30 211.20 -6.09% 47,667 715 10.12
23 Apr 2026 225.70 227.00 223.00 224.90 -0.35% 8,399 166 1.88
22 Apr 2026 226.50 232.10 223.50 225.70 -0.27% 13,166 223 2.99
21 Apr 2026 223.10 227.50 223.00 226.30 +0.80% 12,182 182 2.75
20 Apr 2026 226.90 226.90 222.70 224.50 -0.13% 4,859 114 1.09
19 Apr 2026 222.20 227.40 222.00 224.80 +0.45% 13,669 150 3.07
16 Apr 2026 233.10 233.60 220.30 223.80 -2.23% 19,859 266 4.51
15 Apr 2026 219.00 234.00 219.00 228.90 +0.18% 16,399 242 3.76
13 Apr 2026 224.00 231.00 224.00 228.50 -0.04% 7,311 195 1.68
12 Apr 2026 233.90 233.90 227.40 228.60 -1.21% 13,448 218 3.08
9 Apr 2026 235.00 236.30 230.30 231.40 -1.24% 32,191 507 7.54
8 Apr 2026 236.00 240.10 233.60 234.30 +1.12% 30,915 360 7.30
7 Apr 2026 230.00 235.00 230.00 231.70 +0.17% 34,383 284 7.97
6 Apr 2026 230.00 235.00 230.00 231.30 +1.49% 5,708 119 1.32
5 Apr 2026 237.80 237.80 227.20 227.90 -4.16% 11,122 172 2.55
2 Apr 2026 238.10 240.80 237.60 237.80 -1.20% 3,971 102 0.95
1 Apr 2026 235.40 243.00 235.40 240.70 +2.25% 16,729 306 4.02
31 Mar 2026 239.90 239.90 235.10 235.40 -1.47% 8,205 196 1.94
30 Mar 2026 240.70 245.00 237.60 238.90 -0.67% 9,831 248 2.37
29 Mar 2026 243.00 250.00 240.00 240.50 -3.10% 32,298 514 7.82
25 Mar 2026 250.00 260.70 246.00 248.20 -3.20% 28,462 510 7.12
24 Mar 2026 249.20 264.00 246.90 256.40 +3.89% 79,070 1,050 20.19

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.