Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 47.70
+0.20 (0.42%)
At close: Jan 22, 2026
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 47.60 | 48.50 | 47.50 | 47.70 | 47.70 | 0.42% | 21,962 |
| Jan 21, 2026 | 47.50 | 48.20 | 47.10 | 47.50 | 47.50 | - | 9,226 |
| Jan 20, 2026 | 47.50 | 47.50 | 46.80 | 47.50 | 47.50 | 0.85% | 11,982 |
| Jan 19, 2026 | 46.80 | 47.90 | 46.80 | 47.10 | 47.10 | 0.64% | 22,636 |
| Jan 18, 2026 | 45.90 | 47.40 | 45.10 | 46.80 | 46.80 | 1.96% | 14,861 |
| Jan 15, 2026 | 45.60 | 46.30 | 45.60 | 45.90 | 45.90 | 0.22% | 3,960 |
| Jan 14, 2026 | 46.20 | 46.20 | 45.60 | 45.80 | 45.80 | -0.22% | 5,675 |
| Jan 13, 2026 | 45.50 | 46.80 | 45.50 | 45.90 | 45.90 | -1.08% | 9,396 |
| Jan 12, 2026 | 47.10 | 47.10 | 46.00 | 46.40 | 46.40 | -1.49% | 5,207 |
| Jan 11, 2026 | 46.60 | 47.40 | 46.60 | 47.10 | 47.10 | -0.84% | 8,696 |
| Jan 8, 2026 | 46.90 | 47.60 | 46.90 | 47.50 | 47.50 | 1.50% | 16,583 |
| Jan 7, 2026 | 46.00 | 47.20 | 46.00 | 46.80 | 46.80 | 1.74% | 20,946 |
| Jan 6, 2026 | 45.90 | 46.40 | 45.90 | 46.00 | 46.00 | 0.22% | 11,560 |
| Jan 5, 2026 | 45.90 | 46.20 | 45.80 | 45.90 | 45.90 | 0.44% | 11,011 |
| Jan 4, 2026 | 45.60 | 46.20 | 45.30 | 45.70 | 45.70 | - | 19,269 |
| Jan 1, 2026 | 45.70 | 46.80 | 45.50 | 45.70 | 45.70 | -0.65% | 7,916 |
| Dec 30, 2025 | 46.60 | 47.30 | 45.00 | 46.00 | 46.00 | 2.00% | 8,778 |
| Dec 29, 2025 | 46.30 | 46.30 | 45.00 | 45.10 | 45.10 | -1.10% | 11,293 |
| Dec 28, 2025 | 47.20 | 47.20 | 45.50 | 45.60 | 45.60 | -0.87% | 5,137 |
| Dec 24, 2025 | 46.00 | 46.00 | 45.10 | 46.00 | 46.00 | 0.88% | 16,277 |
| Dec 23, 2025 | 45.70 | 46.30 | 45.40 | 45.60 | 45.60 | -0.65% | 5,587 |
| Dec 22, 2025 | 45.10 | 47.50 | 45.10 | 45.90 | 45.90 | 2.23% | 6,910 |
| Dec 21, 2025 | 46.80 | 46.80 | 44.70 | 44.90 | 44.90 | -3.65% | 30,230 |
| Dec 18, 2025 | 46.60 | 48.00 | 46.10 | 46.60 | 46.60 | 0.22% | 2,468 |
| Dec 17, 2025 | 48.10 | 48.10 | 46.50 | 46.50 | 46.50 | -0.85% | 4,315 |
| Dec 15, 2025 | 47.20 | 48.00 | 46.80 | 46.90 | 46.90 | -1.05% | 7,800 |
| Dec 14, 2025 | 48.30 | 48.40 | 47.30 | 47.40 | 47.40 | -1.66% | 5,343 |
| Dec 11, 2025 | 48.20 | 48.80 | 46.80 | 48.20 | 48.20 | 2.55% | 5,212 |
| Dec 10, 2025 | 47.00 | 49.10 | 47.00 | 47.00 | 47.00 | -2.29% | 31,853 |
| Dec 9, 2025 | 48.10 | 48.30 | 46.60 | 48.10 | 48.10 | 1.69% | 3,807 |
| Dec 8, 2025 | 46.00 | 48.50 | 46.00 | 47.30 | 47.30 | 0.21% | 3,446 |
| Dec 7, 2025 | 46.00 | 48.90 | 46.00 | 47.20 | 47.20 | 0.43% | 1,524 |
| 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 |