Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 62.00
0.00 (0.00%)
At close: Sep 1, 2026
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 68.10 | 69.80 | 67.70 | 68.10 | 68.10 | 0.29% | 14,991 |
| Aug 3, 2026 | 70.00 | 70.00 | 67.10 | 67.90 | 67.90 | -0.73% | 19,694 |
| Aug 2, 2026 | 69.40 | 69.50 | 68.00 | 68.40 | 68.40 | -1.01% | 17,842 |
| Jul 30, 2026 | 71.00 | 71.00 | 68.80 | 69.10 | 69.10 | -0.43% | 8,687 |
| Jul 29, 2026 | 69.50 | 71.00 | 69.20 | 69.40 | 69.40 | -0.14% | 13,748 |
| Jul 28, 2026 | 69.50 | 70.80 | 69.00 | 69.50 | 69.50 | -0.57% | 16,627 |
| Jul 27, 2026 | 69.90 | 70.00 | 69.10 | 69.90 | 69.90 | 1.16% | 14,137 |
| Jul 26, 2026 | 67.80 | 70.50 | 67.80 | 69.10 | 69.10 | -1.14% | 13,737 |
| Jul 23, 2026 | 69.00 | 71.90 | 69.00 | 69.90 | 69.90 | -2.78% | 42,496 |
| Jul 22, 2026 | 69.00 | 73.00 | 68.10 | 71.90 | 71.90 | 2.57% | 78,708 |
| Jul 21, 2026 | 67.00 | 71.00 | 67.00 | 70.10 | 70.10 | 0.43% | 42,918 |
| Jul 20, 2026 | 69.80 | 74.70 | 69.20 | 69.80 | 69.80 | -0.99% | 35,094 |
| Jul 19, 2026 | 69.30 | 71.00 | 69.10 | 70.50 | 70.50 | 1.15% | 92,221 |
| Jul 16, 2026 | 69.70 | 71.00 | 68.60 | 69.70 | 69.70 | 1.01% | 97,107 |
| Jul 15, 2026 | 69.00 | 69.40 | 67.60 | 69.00 | 69.00 | 2.68% | 101,041 |
| Jul 14, 2026 | 67.30 | 68.00 | 67.00 | 67.20 | 67.20 | -0.15% | 47,388 |
| Jul 13, 2026 | 67.30 | 67.90 | 67.10 | 67.30 | 67.30 | -0.74% | 30,177 |
| Jul 12, 2026 | 67.50 | 68.20 | 67.00 | 67.80 | 67.80 | 1.35% | 77,795 |
| Jul 9, 2026 | 66.40 | 67.50 | 65.90 | 66.90 | 66.90 | 0.75% | 63,479 |
| Jul 8, 2026 | 66.40 | 67.60 | 66.10 | 66.40 | 66.40 | -2.21% | 50,749 |
| Jul 7, 2026 | 68.00 | 69.10 | 67.10 | 67.90 | 67.90 | -0.15% | 98,905 |
| Jul 6, 2026 | 68.00 | 68.90 | 66.40 | 68.00 | 68.00 | 0.44% | 118,321 |
| Jul 5, 2026 | 63.30 | 68.00 | 63.30 | 67.70 | 67.70 | 6.45% | 140,721 |
| Jul 2, 2026 | 63.60 | 66.20 | 63.30 | 63.60 | 63.60 | -3.78% | 51,138 |
| Jun 30, 2026 | 66.10 | 66.60 | 61.90 | 66.10 | 66.10 | 2.16% | 214,797 |
| Jun 29, 2026 | 61.30 | 65.10 | 60.00 | 64.70 | 64.70 | 5.55% | 255,664 |
| Jun 28, 2026 | 58.20 | 62.00 | 58.20 | 61.30 | 61.30 | 5.33% | 173,217 |
| Jun 25, 2026 | 58.20 | 59.40 | 57.80 | 58.20 | 58.20 | -1.19% | 48,019 |
| Jun 24, 2026 | 60.20 | 60.20 | 58.40 | 58.90 | 58.90 | -2.16% | 40,217 |
| Jun 23, 2026 | 60.20 | 60.50 | 55.50 | 60.20 | 60.20 | 4.88% | 158,224 |
| Jun 22, 2026 | 57.40 | 59.50 | 55.10 | 57.40 | 57.40 | -4.17% | 65,745 |
| Jun 21, 2026 | 59.60 | 60.30 | 58.60 | 59.90 | 59.90 | 0.34% | 156,332 |