Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 56.90
+1.80 (3.27%)
At close: Oct 14, 2026
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 56.80 | 58.90 | 56.30 | 56.80 | 56.80 | -0.18% | 3,260 |
| Oct 14, 2026 | 56.90 | 57.90 | 55.10 | 56.90 | 56.90 | 3.27% | 6,068 |
| Oct 13, 2026 | 55.10 | 57.50 | 52.80 | 55.10 | 55.10 | -3.50% | 7,219 |
| Oct 12, 2026 | 58.20 | 58.20 | 57.00 | 57.10 | 57.10 | -1.89% | 2,144 |
| Oct 11, 2026 | 57.80 | 58.80 | 57.80 | 58.20 | 58.20 | 0.69% | 8,213 |
| Oct 8, 2026 | 57.80 | 58.60 | 56.30 | 57.80 | 57.80 | 0.35% | 3,128 |
| Oct 7, 2026 | 55.70 | 58.80 | 55.70 | 57.60 | 57.60 | 3.41% | 6,354 |
| Oct 6, 2026 | 57.40 | 58.00 | 55.50 | 55.70 | 55.70 | -2.96% | 5,470 |
| Oct 5, 2026 | 57.40 | 59.00 | 57.00 | 57.40 | 57.40 | -0.52% | 3,541 |
| Oct 4, 2026 | 60.80 | 60.80 | 57.70 | 57.70 | 57.70 | -0.86% | 9,548 |
| Oct 1, 2026 | 58.90 | 60.40 | 58.00 | 58.20 | 58.20 | -1.19% | 5,174 |
| Sep 30, 2026 | 61.00 | 61.00 | 58.60 | 58.90 | 58.90 | -0.51% | 8,490 |
| Sep 29, 2026 | 60.80 | 60.80 | 58.90 | 59.20 | 59.20 | 0.68% | 2,015 |
| Sep 28, 2026 | 60.00 | 60.40 | 58.70 | 58.80 | 58.80 | -2.16% | 8,234 |
| Sep 27, 2026 | 60.50 | 62.00 | 59.10 | 60.10 | 60.10 | -0.66% | 5,889 |
| Sep 24, 2026 | 60.50 | 61.40 | 59.60 | 60.50 | 60.50 | - | 2,712 |
| Sep 23, 2026 | 60.50 | 61.00 | 59.10 | 60.50 | 60.50 | 1.51% | 3,496 |
| Sep 22, 2026 | 61.00 | 61.00 | 59.10 | 59.60 | 59.60 | -0.33% | 3,484 |
| Sep 21, 2026 | 62.90 | 62.90 | 59.00 | 59.80 | 59.80 | -1.97% | 3,855 |
| Sep 20, 2026 | 62.50 | 62.50 | 59.50 | 61.00 | 61.00 | 1.84% | 5,877 |
| Sep 17, 2026 | 60.50 | 62.30 | 59.00 | 59.90 | 59.90 | -1.16% | 5,576 |
| Sep 16, 2026 | 60.60 | 63.00 | 60.00 | 60.60 | 60.60 | 1.00% | 2,669 |
| Sep 15, 2026 | 60.00 | 61.50 | 58.30 | 60.00 | 60.00 | 3.27% | 4,732 |
| Sep 14, 2026 | 58.10 | 59.10 | 57.80 | 58.10 | 58.10 | 0.52% | 10,540 |
| Sep 13, 2026 | 60.20 | 60.20 | 57.60 | 57.80 | 57.80 | -3.18% | 5,895 |
| Sep 10, 2026 | 59.70 | 62.00 | 59.40 | 59.70 | 59.70 | 0.51% | 9,855 |
| Sep 9, 2026 | 57.40 | 60.40 | 57.40 | 59.40 | 59.40 | 3.66% | 752 |
| Sep 8, 2026 | 57.30 | 63.80 | 56.80 | 57.30 | 57.30 | -1.88% | 9,752 |
| Sep 7, 2026 | 63.00 | 63.00 | 57.00 | 58.40 | 58.40 | -5.35% | 6,218 |
| Sep 6, 2026 | 64.00 | 64.00 | 61.50 | 61.70 | 61.70 | -1.44% | 8,348 |
| Sep 3, 2026 | 63.30 | 64.90 | 62.30 | 62.60 | 62.60 | 0.81% | 1,750 |
| Sep 2, 2026 | 63.20 | 63.20 | 61.40 | 62.10 | 62.10 | 0.16% | 10,919 |
| Sep 1, 2026 | 62.00 | 63.70 | 62.00 | 62.00 | 62.00 | - | 11,074 |
| Aug 31, 2026 | 62.20 | 63.80 | 61.70 | 62.00 | 62.00 | -0.32% | 3,533 |
| Aug 30, 2026 | 64.80 | 64.80 | 62.10 | 62.20 | 62.20 | -1.43% | 841 |
| Aug 27, 2026 | 65.20 | 65.20 | 62.90 | 63.10 | 63.10 | -3.22% | 16,111 |
| Aug 25, 2026 | 65.30 | 66.40 | 62.80 | 65.20 | 65.20 | 3.99% | 13,148 |
| Aug 24, 2026 | 62.70 | 69.00 | 58.50 | 62.70 | 62.70 | -3.54% | 3,328 |
| Aug 23, 2026 | 66.50 | 68.80 | 64.50 | 65.00 | 65.00 | 0.15% | 13,134 |
| Aug 20, 2026 | 64.90 | 67.00 | 63.50 | 64.90 | 64.90 | - | 3,433 |
| Aug 19, 2026 | 65.00 | 65.50 | 64.30 | 64.90 | 64.90 | -2.26% | 4,256 |
| Aug 18, 2026 | 66.40 | 69.00 | 65.50 | 66.40 | 66.40 | - | 6,719 |
| Aug 17, 2026 | 65.90 | 67.00 | 65.90 | 66.40 | 66.40 | 0.30% | 5,949 |
| Aug 16, 2026 | 68.00 | 68.00 | 65.80 | 66.20 | 66.20 | - | 3,392 |
| Aug 13, 2026 | 66.20 | 68.40 | 66.00 | 66.20 | 66.20 | -0.15% | 9,954 |
| Aug 12, 2026 | 66.30 | 69.20 | 65.80 | 66.30 | 66.30 | -2.36% | 6,859 |
| Aug 11, 2026 | 67.90 | 69.00 | 65.50 | 67.90 | 67.90 | 2.41% | 5,005 |
| Aug 10, 2026 | 66.90 | 68.00 | 65.50 | 66.30 | 66.30 | -0.90% | 13,994 |
| Aug 9, 2026 | 67.80 | 68.10 | 66.20 | 66.90 | 66.90 | -1.33% | 18,680 |
| Aug 6, 2026 | 67.00 | 68.90 | 66.90 | 67.80 | 67.80 | -0.44% | 6,625 |