Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 55.50
+0.30 (0.54%)
At close: Sep 30, 2025
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |