Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 55.10
-1.00 (-1.78%)
At close: Jun 16, 2026
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 55.10 | 56.40 | 55.00 | 55.10 | 55.10 | -1.78% | 66,175 |
| Jun 15, 2026 | 56.10 | 58.00 | 55.60 | 56.10 | 56.10 | -1.41% | 100,893 |
| Jun 14, 2026 | 57.80 | 57.80 | 55.20 | 56.90 | 56.90 | 3.08% | 146,996 |
| Jun 11, 2026 | 55.20 | 59.00 | 55.10 | 55.20 | 55.20 | -2.65% | 158,373 |
| Jun 10, 2026 | 56.70 | 59.10 | 56.00 | 56.70 | 56.70 | -2.41% | 120,546 |
| Jun 9, 2026 | 58.10 | 61.50 | 57.10 | 58.10 | 58.10 | -4.44% | 116,796 |
| Jun 8, 2026 | 60.80 | 62.90 | 59.60 | 60.80 | 60.80 | 6.29% | 695,737 |
| Jun 7, 2026 | 53.00 | 57.20 | 53.00 | 57.20 | 57.20 | 10.00% | 120,001 |
| Jun 4, 2026 | 52.00 | 53.00 | 49.40 | 52.00 | 52.00 | 1.76% | 94,356 |
| Jun 3, 2026 | 51.50 | 51.60 | 51.00 | 51.10 | 51.10 | 0.39% | 61,470 |
| Jun 2, 2026 | 50.90 | 51.50 | 50.60 | 50.90 | 50.90 | -0.59% | 22,544 |
| Jun 1, 2026 | 50.40 | 51.60 | 50.40 | 51.20 | 51.20 | 1.39% | 15,910 |
| May 24, 2026 | 49.30 | 50.70 | 49.20 | 50.50 | 50.50 | 1.20% | 22,125 |
| May 23, 2026 | 49.80 | 50.10 | 49.20 | 49.90 | 49.90 | 0.81% | 18,720 |
| May 21, 2026 | 49.70 | 49.80 | 48.60 | 49.50 | 49.50 | 1.64% | 3,810 |
| May 20, 2026 | 48.70 | 49.40 | 48.20 | 48.70 | 48.70 | - | 6,313 |
| May 19, 2026 | 48.70 | 49.00 | 48.50 | 48.70 | 48.70 | - | 5,918 |
| May 18, 2026 | 49.50 | 50.00 | 48.50 | 48.70 | 48.70 | -0.41% | 15,428 |
| May 17, 2026 | 49.50 | 49.50 | 48.60 | 48.90 | 48.90 | -0.20% | 13,078 |
| May 14, 2026 | 49.00 | 49.40 | 48.70 | 49.00 | 49.00 | 0.62% | 5,055 |
| May 13, 2026 | 48.70 | 49.40 | 48.30 | 48.70 | 48.70 | 0.21% | 9,222 |
| May 12, 2026 | 48.70 | 49.00 | 48.50 | 48.60 | 48.60 | - | 6,610 |
| May 11, 2026 | 48.60 | 49.90 | 48.40 | 48.60 | 48.60 | -0.21% | 6,545 |
| May 10, 2026 | 49.40 | 49.40 | 48.50 | 48.70 | 48.70 | -1.42% | 2,088 |
| May 7, 2026 | 49.00 | 49.60 | 48.50 | 49.40 | 49.40 | 1.65% | 15,393 |
| May 6, 2026 | 48.60 | 49.20 | 48.50 | 48.60 | 48.60 | -0.82% | 8,264 |
| May 5, 2026 | 49.20 | 49.80 | 48.60 | 49.00 | 49.00 | - | 6,402 |
| May 4, 2026 | 49.40 | 50.80 | 48.50 | 49.00 | 49.00 | -0.81% | 2,292 |
| May 3, 2026 | 48.90 | 50.40 | 48.80 | 49.40 | 49.40 | 1.02% | 7,813 |
| Apr 30, 2026 | 48.90 | 49.60 | 48.50 | 48.90 | 48.90 | -0.20% | 6,281 |
| Apr 29, 2026 | 49.00 | 51.10 | 49.00 | 49.00 | 49.00 | -0.61% | 11,321 |
| Apr 28, 2026 | 49.30 | 49.60 | 49.00 | 49.30 | 49.30 | -1.60% | 9,257 |
| Apr 27, 2026 | 50.10 | 51.20 | 50.00 | 50.10 | 50.10 | -1.96% | 6,768 |
| Apr 26, 2026 | 50.50 | 51.50 | 50.50 | 51.10 | 51.10 | 3.44% | 19,892 |
| Apr 23, 2026 | 49.40 | 49.80 | 49.00 | 49.40 | 49.40 | 0.61% | 900 |
| Apr 22, 2026 | 49.10 | 50.00 | 48.70 | 49.10 | 49.10 | 1.03% | 6,183 |
| Apr 21, 2026 | 48.70 | 49.80 | 48.60 | 48.60 | 48.60 | -0.21% | 11,727 |
| Apr 20, 2026 | 49.20 | 49.50 | 48.50 | 48.70 | 48.70 | -1.02% | 4,383 |
| Apr 19, 2026 | 49.30 | 49.80 | 48.50 | 49.20 | 49.20 | -0.20% | 3,399 |
| Apr 16, 2026 | 49.30 | 50.00 | 48.90 | 49.30 | 49.30 | 1.02% | 2,760 |
| Apr 15, 2026 | 48.80 | 49.90 | 48.70 | 48.80 | 48.80 | -0.61% | 5,974 |
| Apr 13, 2026 | 50.00 | 50.00 | 48.00 | 49.10 | 49.10 | -2.19% | 22,265 |
| Apr 12, 2026 | 49.00 | 50.80 | 48.50 | 50.20 | 50.20 | 3.51% | 26,580 |
| Apr 9, 2026 | 50.30 | 51.00 | 48.20 | 48.50 | 48.50 | -3.39% | 11,379 |
| Apr 8, 2026 | 51.60 | 51.60 | 50.10 | 50.20 | 50.20 | 1.83% | 4,469 |
| Apr 7, 2026 | 48.70 | 50.00 | 48.20 | 49.30 | 49.30 | 1.23% | 4,794 |
| Apr 6, 2026 | 48.30 | 51.00 | 48.30 | 48.70 | 48.70 | 0.83% | 4,640 |
| Apr 5, 2026 | 48.10 | 50.30 | 48.00 | 48.30 | 48.30 | -2.42% | 8,830 |
| Apr 2, 2026 | 49.50 | 50.20 | 49.10 | 49.50 | 49.50 | -0.20% | 3,321 |
| Apr 1, 2026 | 49.60 | 52.50 | 48.90 | 49.60 | 49.60 | 1.43% | 14,411 |