Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 53.70
-0.30 (-0.56%)
At close: Sep 3, 2025
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 54.10 | 54.70 | 53.70 | 53.70 | 53.70 | -0.56% | 54,817 |
| Sep 2, 2025 | 52.50 | 54.50 | 52.40 | 54.00 | 54.00 | 1.89% | 100,305 |
| Sep 1, 2025 | 53.40 | 53.50 | 52.50 | 53.00 | 53.00 | -0.75% | 37,260 |
| Aug 31, 2025 | 53.00 | 54.40 | 52.60 | 53.40 | 53.40 | 0.75% | 40,415 |
| Aug 28, 2025 | 52.30 | 53.50 | 52.30 | 53.00 | 53.00 | 1.92% | 63,065 |
| Aug 27, 2025 | 52.30 | 52.70 | 51.60 | 52.00 | 52.00 | -1.33% | 26,401 |
| Aug 26, 2025 | 52.00 | 53.20 | 52.00 | 52.70 | 52.70 | 1.35% | 58,247 |
| Aug 25, 2025 | 52.20 | 52.50 | 51.80 | 52.00 | 52.00 | - | 34,547 |
| Aug 24, 2025 | 51.20 | 52.50 | 50.50 | 52.00 | 52.00 | 3.38% | 45,196 |
| Aug 21, 2025 | 50.50 | 51.70 | 50.20 | 50.30 | 50.30 | -1.95% | 17,679 |
| Aug 20, 2025 | 51.80 | 52.20 | 51.00 | 51.30 | 51.30 | -0.77% | 38,546 |
| Aug 19, 2025 | 53.00 | 53.00 | 51.10 | 51.70 | 51.70 | 1.37% | 54,645 |
| Aug 18, 2025 | 50.60 | 51.10 | 50.20 | 51.00 | 51.00 | 0.99% | 42,146 |
| Aug 17, 2025 | 49.50 | 50.80 | 49.50 | 50.50 | 50.50 | 2.02% | 46,998 |
| Aug 14, 2025 | 49.60 | 50.40 | 49.40 | 49.50 | 49.50 | -0.20% | 17,254 |
| Aug 13, 2025 | 49.70 | 49.90 | 49.50 | 49.60 | 49.60 | -0.20% | 25,187 |
| Aug 12, 2025 | 51.00 | 51.00 | 49.60 | 49.70 | 49.70 | -0.40% | 11,837 |
| Aug 11, 2025 | 50.80 | 50.80 | 49.50 | 49.90 | 49.90 | -0.20% | 9,489 |
| Aug 10, 2025 | 50.20 | 50.40 | 49.80 | 50.00 | 50.00 | -0.60% | 15,249 |
| Aug 7, 2025 | 51.40 | 51.80 | 50.00 | 50.30 | 50.30 | -2.33% | 24,279 |
| Aug 6, 2025 | 51.90 | 51.90 | 50.70 | 51.50 | 51.50 | 1.58% | 56,094 |
| Aug 4, 2025 | 50.70 | 51.20 | 50.50 | 50.70 | 50.70 | 0.60% | 25,535 |
| Aug 3, 2025 | 50.00 | 50.90 | 49.30 | 50.40 | 50.40 | 1.20% | 60,077 |
| Jul 31, 2025 | 50.50 | 50.60 | 49.60 | 49.80 | 49.80 | -0.40% | 11,486 |
| Jul 30, 2025 | 50.50 | 50.50 | 49.20 | 50.00 | 50.00 | - | 9,103 |
| Jul 29, 2025 | 49.80 | 50.50 | 48.10 | 50.00 | 50.00 | 1.42% | 27,718 |
| Jul 28, 2025 | 49.30 | 49.90 | 49.10 | 49.30 | 49.30 | -0.40% | 13,579 |
| Jul 27, 2025 | 50.00 | 50.20 | 49.10 | 49.50 | 49.50 | -1.20% | 29,549 |
| Jul 24, 2025 | 51.40 | 51.40 | 49.90 | 50.10 | 50.10 | -0.99% | 31,689 |
| Jul 23, 2025 | 50.50 | 51.30 | 50.00 | 50.60 | 50.60 | 1.20% | 55,508 |
| Jul 22, 2025 | 50.70 | 50.90 | 49.70 | 50.00 | 50.00 | -1.38% | 124,261 |
| Jul 21, 2025 | 50.40 | 51.00 | 50.10 | 50.70 | 50.70 | 0.60% | 81,271 |
| Jul 20, 2025 | 49.00 | 50.70 | 49.00 | 50.40 | 50.40 | 1.82% | 97,501 |
| Jul 17, 2025 | 49.00 | 50.00 | 48.90 | 49.50 | 49.50 | 1.02% | 31,866 |
| Jul 16, 2025 | 48.20 | 49.40 | 48.20 | 49.00 | 49.00 | 1.45% | 39,111 |
| Jul 15, 2025 | 48.40 | 49.40 | 48.00 | 48.30 | 48.30 | -0.82% | 39,571 |
| Jul 14, 2025 | 48.60 | 49.00 | 48.40 | 48.70 | 48.70 | 0.41% | 22,361 |
| Jul 13, 2025 | 48.50 | 48.90 | 47.70 | 48.50 | 48.50 | 0.62% | 28,578 |
| Jul 10, 2025 | 48.80 | 49.00 | 48.10 | 48.20 | 48.20 | -0.82% | 42,171 |
| Jul 9, 2025 | 47.60 | 49.00 | 47.60 | 48.60 | 48.60 | 1.89% | 41,880 |
| Jul 8, 2025 | 47.90 | 47.90 | 46.60 | 47.70 | 47.70 | 0.63% | 34,795 |
| Jul 7, 2025 | 47.70 | 47.70 | 46.40 | 47.40 | 47.40 | 1.07% | 30,002 |
| Jul 3, 2025 | 46.90 | 47.40 | 46.80 | 46.90 | 46.90 | -0.85% | 29,545 |
| Jul 2, 2025 | 46.30 | 47.70 | 46.30 | 47.30 | 47.30 | 1.50% | 29,029 |
| Jun 30, 2025 | 46.10 | 46.80 | 45.20 | 46.60 | 46.60 | 1.08% | 21,036 |
| Jun 29, 2025 | 47.00 | 47.00 | 45.20 | 46.10 | 46.10 | -0.43% | 18,485 |
| Jun 26, 2025 | 45.00 | 47.00 | 44.40 | 46.30 | 46.30 | 3.35% | 29,706 |
| Jun 25, 2025 | 44.30 | 45.20 | 44.30 | 44.80 | 44.80 | 0.90% | 4,182 |
| Jun 24, 2025 | 40.00 | 45.70 | 40.00 | 44.40 | 44.40 | 0.45% | 9,702 |
| Jun 23, 2025 | 46.50 | 46.50 | 43.90 | 44.20 | 44.20 | -1.12% | 3,480 |