Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 47.00
-0.90 (-1.88%)
At close: Dec 4, 2025
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.00 | 47.70 | 47.00 | 47.00 | 47.00 | -1.88% | 8,724 |
| Dec 3, 2025 | 47.90 | 48.50 | 47.80 | 47.90 | 47.90 | 1.05% | 2,753 |
| Dec 2, 2025 | 48.80 | 48.90 | 47.30 | 47.40 | 47.40 | -1.25% | 19,902 |
| Dec 1, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 5,428 |
| Nov 30, 2025 | 50.10 | 50.10 | 48.90 | 49.00 | 49.00 | -2.00% | 12,363 |
| Nov 27, 2025 | 50.00 | 50.50 | 49.40 | 50.00 | 50.00 | 1.01% | 8,986 |
| Nov 26, 2025 | 49.50 | 49.80 | 48.50 | 49.50 | 49.50 | - | 4,354 |
| Nov 25, 2025 | 49.30 | 50.00 | 48.80 | 49.50 | 49.50 | 0.61% | 33,777 |
| Nov 24, 2025 | 48.00 | 49.90 | 48.00 | 49.20 | 49.20 | 3.14% | 10,843 |
| Nov 23, 2025 | 47.50 | 48.00 | 47.10 | 47.70 | 47.70 | 0.63% | 4,288 |
| Nov 20, 2025 | 49.00 | 49.00 | 47.00 | 47.40 | 47.40 | -4.05% | 31,388 |
| Nov 19, 2025 | 48.30 | 49.50 | 47.00 | 49.40 | 49.40 | 1.44% | 17,829 |
| Nov 18, 2025 | 49.90 | 49.90 | 46.60 | 48.70 | 48.70 | 4.96% | 16,912 |
| Nov 17, 2025 | 45.00 | 47.80 | 45.00 | 46.40 | 46.40 | -3.93% | 39,648 |
| Nov 13, 2025 | 50.10 | 50.10 | 47.10 | 48.30 | 46.20 | -3.78% | 17,834 |
| Nov 12, 2025 | 50.50 | 51.10 | 50.00 | 50.20 | 48.02 | -1.18% | 6,880 |
| Nov 11, 2025 | 50.10 | 51.20 | 50.00 | 50.80 | 48.59 | 0.99% | 6,818 |
| Nov 10, 2025 | 50.50 | 50.90 | 49.60 | 50.30 | 48.11 | 1.62% | 11,902 |
| Nov 9, 2025 | 52.00 | 52.10 | 48.00 | 49.50 | 47.35 | -2.75% | 25,786 |
| Nov 6, 2025 | 51.30 | 52.80 | 50.80 | 50.90 | 48.69 | -2.86% | 8,767 |
| Nov 5, 2025 | 52.10 | 52.50 | 52.10 | 52.40 | 50.12 | -0.57% | 3,352 |
| Nov 4, 2025 | 53.70 | 54.10 | 52.00 | 52.70 | 50.41 | -2.59% | 12,671 |
| Nov 3, 2025 | 53.50 | 54.80 | 53.40 | 54.10 | 51.75 | 1.12% | 28,528 |
| Nov 2, 2025 | 53.70 | 53.70 | 53.10 | 53.50 | 51.17 | -0.37% | 6,455 |
| Oct 30, 2025 | 51.60 | 55.20 | 51.60 | 53.70 | 51.37 | 3.67% | 16,377 |
| Oct 29, 2025 | 52.60 | 53.00 | 51.70 | 51.80 | 49.55 | - | 5,517 |
| Oct 28, 2025 | 52.00 | 52.90 | 51.60 | 51.80 | 49.55 | -0.38% | 5,157 |
| Oct 27, 2025 | 52.80 | 53.00 | 52.00 | 52.00 | 49.74 | -1.52% | 2,096 |
| Oct 26, 2025 | 53.90 | 53.90 | 52.50 | 52.80 | 50.50 | -0.56% | 6,727 |
| Oct 23, 2025 | 52.60 | 53.90 | 52.30 | 53.10 | 50.79 | 0.95% | 2,760 |
| Oct 22, 2025 | 52.50 | 53.50 | 52.20 | 52.60 | 50.31 | 0.38% | 6,212 |
| Oct 21, 2025 | 54.70 | 54.70 | 52.30 | 52.40 | 50.12 | -1.32% | 11,666 |
| Oct 20, 2025 | 53.00 | 54.00 | 46.50 | 53.10 | 50.79 | - | 19,377 |
| Oct 19, 2025 | 54.10 | 54.50 | 52.80 | 53.10 | 50.79 | -1.67% | 6,467 |
| Oct 16, 2025 | 52.10 | 55.00 | 52.10 | 54.00 | 51.65 | 3.25% | 16,865 |
| Oct 15, 2025 | 53.30 | 53.30 | 52.30 | 52.30 | 50.03 | -1.69% | 5,744 |
| Oct 14, 2025 | 54.40 | 55.80 | 53.20 | 53.20 | 50.89 | -1.48% | 10,009 |
| Oct 13, 2025 | 56.40 | 56.70 | 52.60 | 54.00 | 51.65 | 3.85% | 9,477 |
| Oct 12, 2025 | 53.00 | 53.60 | 51.80 | 52.00 | 49.74 | -2.80% | 19,561 |
| Oct 9, 2025 | 54.00 | 56.00 | 53.50 | 53.50 | 51.17 | -2.19% | 14,136 |
| Oct 8, 2025 | 55.90 | 57.00 | 54.10 | 54.70 | 52.32 | -2.15% | 34,403 |
| Oct 7, 2025 | 56.40 | 56.40 | 55.80 | 55.90 | 53.47 | -0.89% | 31,649 |
| Oct 6, 2025 | 55.20 | 56.80 | 55.00 | 56.40 | 53.95 | 0.36% | 32,185 |
| Oct 5, 2025 | 55.80 | 56.70 | 54.60 | 56.20 | 53.76 | 1.26% | 34,962 |
| Sep 30, 2025 | 56.90 | 56.90 | 55.40 | 55.50 | 53.09 | 0.54% | 13,001 |
| Sep 29, 2025 | 53.40 | 57.00 | 53.40 | 55.20 | 52.80 | -2.13% | 80,907 |
| Sep 28, 2025 | 57.90 | 58.00 | 56.00 | 56.40 | 53.95 | -2.59% | 18,195 |
| Sep 25, 2025 | 62.00 | 62.00 | 57.50 | 57.90 | 55.38 | -2.85% | 42,739 |
| Sep 24, 2025 | 59.80 | 59.80 | 57.80 | 59.60 | 57.01 | 2.76% | 88,983 |
| Sep 23, 2025 | 53.50 | 58.60 | 53.50 | 58.00 | 55.48 | 8.82% | 91,472 |