Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh · Delayed Price · Currency is BDT 69.90
-2.00 (-2.78%)
At close: Jul 23, 2026
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |