Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 54.10
+0.60 (1.12%)
At close: Nov 3, 2025
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 51.60 | 55.20 | 51.60 | 53.70 | 53.70 | 3.67% | 16,377 |
| Oct 29, 2025 | 52.60 | 53.00 | 51.70 | 51.80 | 51.80 | - | 5,517 |
| Oct 28, 2025 | 52.00 | 52.90 | 51.60 | 51.80 | 51.80 | -0.38% | 5,157 |
| Oct 27, 2025 | 52.80 | 53.00 | 52.00 | 52.00 | 52.00 | -1.52% | 2,096 |
| Oct 26, 2025 | 53.90 | 53.90 | 52.50 | 52.80 | 52.80 | -0.56% | 6,727 |
| Oct 23, 2025 | 52.60 | 53.90 | 52.30 | 53.10 | 53.10 | 0.95% | 2,760 |
| Oct 22, 2025 | 52.50 | 53.50 | 52.20 | 52.60 | 52.60 | 0.38% | 6,212 |
| Oct 21, 2025 | 54.70 | 54.70 | 52.30 | 52.40 | 52.40 | -1.32% | 11,666 |
| Oct 20, 2025 | 53.00 | 54.00 | 46.50 | 53.10 | 53.10 | - | 19,377 |
| Oct 19, 2025 | 54.10 | 54.50 | 52.80 | 53.10 | 53.10 | -1.67% | 6,467 |
| Oct 16, 2025 | 52.10 | 55.00 | 52.10 | 54.00 | 54.00 | 3.25% | 16,865 |
| Oct 15, 2025 | 53.30 | 53.30 | 52.30 | 52.30 | 52.30 | -1.69% | 5,744 |
| Oct 14, 2025 | 54.40 | 55.80 | 53.20 | 53.20 | 53.20 | -1.48% | 10,009 |
| Oct 13, 2025 | 56.40 | 56.70 | 52.60 | 54.00 | 54.00 | 3.85% | 9,477 |
| Oct 12, 2025 | 53.00 | 53.60 | 51.80 | 52.00 | 52.00 | -2.80% | 19,561 |
| Oct 9, 2025 | 54.00 | 56.00 | 53.50 | 53.50 | 53.50 | -2.19% | 14,136 |
| Oct 8, 2025 | 55.90 | 57.00 | 54.10 | 54.70 | 54.70 | -2.15% | 34,403 |
| Oct 7, 2025 | 56.40 | 56.40 | 55.80 | 55.90 | 55.90 | -0.89% | 31,649 |
| Oct 6, 2025 | 55.20 | 56.80 | 55.00 | 56.40 | 56.40 | 0.36% | 32,185 |
| Oct 5, 2025 | 55.80 | 56.70 | 54.60 | 56.20 | 56.20 | 1.26% | 34,962 |
| Sep 30, 2025 | 56.90 | 56.90 | 55.40 | 55.50 | 55.50 | 0.54% | 13,001 |
| Sep 29, 2025 | 53.40 | 57.00 | 53.40 | 55.20 | 55.20 | -2.13% | 80,907 |
| Sep 28, 2025 | 57.90 | 58.00 | 56.00 | 56.40 | 56.40 | -2.59% | 18,195 |
| Sep 25, 2025 | 62.00 | 62.00 | 57.50 | 57.90 | 57.90 | -2.85% | 42,739 |
| Sep 24, 2025 | 59.80 | 59.80 | 57.80 | 59.60 | 59.60 | 2.76% | 88,983 |
| Sep 23, 2025 | 53.50 | 58.60 | 53.50 | 58.00 | 58.00 | 8.82% | 91,472 |
| Sep 22, 2025 | 58.00 | 58.00 | 53.00 | 53.30 | 53.30 | -8.26% | 135,971 |
| Sep 21, 2025 | 62.10 | 62.40 | 57.90 | 58.10 | 58.10 | -5.22% | 139,659 |
| Sep 18, 2025 | 59.10 | 63.50 | 59.10 | 61.30 | 61.30 | -3.77% | 182,207 |
| Sep 17, 2025 | 65.00 | 66.70 | 61.90 | 63.70 | 63.70 | 0.31% | 250,701 |
| Sep 16, 2025 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | 9.86% | 723,242 |
| Sep 15, 2025 | 55.80 | 58.00 | 55.80 | 57.80 | 57.80 | 4.14% | 137,168 |
| Sep 14, 2025 | 54.50 | 55.70 | 54.00 | 55.50 | 55.50 | 3.35% | 150,456 |
| Sep 11, 2025 | 54.20 | 54.20 | 53.00 | 53.70 | 53.70 | 1.32% | 27,386 |
| Sep 10, 2025 | 54.90 | 54.90 | 52.00 | 53.00 | 53.00 | -1.30% | 38,745 |
| Sep 9, 2025 | 56.40 | 56.40 | 53.30 | 53.70 | 53.70 | -3.24% | 80,578 |
| Sep 8, 2025 | 56.60 | 56.80 | 55.50 | 55.50 | 55.50 | -0.89% | 110,390 |
| Sep 7, 2025 | 53.00 | 56.40 | 52.30 | 56.00 | 56.00 | 4.67% | 108,469 |
| Sep 4, 2025 | 51.70 | 54.00 | 51.70 | 53.50 | 53.50 | -0.37% | 59,292 |
| 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 |