Crown Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	59.70	60.60	53.60	59.70	59.70	8.35%	225,389
Jun 17, 2026	56.10	56.10	54.50	55.10	55.10	-	80,844
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