Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh
· Delayed Price · Currency is BDT 46.00
-0.60 (-1.29%)
At close: Mar 9, 2026
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 48.50 | 48.50 | 44.00 | 46.60 | 46.60 | -3.92% | 5,132 |
| Mar 5, 2026 | 48.50 | 48.90 | 48.00 | 48.50 | 48.50 | -1.22% | 9,390 |
| Mar 4, 2026 | 49.10 | 49.40 | 47.30 | 49.10 | 49.10 | -0.20% | 9,695 |
| Mar 3, 2026 | 49.20 | 49.50 | 49.10 | 49.20 | 49.20 | -1.99% | 25,875 |
| Mar 2, 2026 | 50.20 | 50.60 | 50.10 | 50.20 | 50.20 | 2.03% | 10,683 |
| Mar 1, 2026 | 50.10 | 50.10 | 47.10 | 49.20 | 49.20 | -3.72% | 34,032 |
| Feb 26, 2026 | 51.10 | 51.40 | 50.70 | 51.10 | 51.10 | 0.20% | 7,108 |
| Feb 25, 2026 | 50.30 | 51.50 | 50.20 | 51.00 | 51.00 | 0.39% | 8,314 |
| Feb 24, 2026 | 50.10 | 51.60 | 50.10 | 50.80 | 50.80 | 0.79% | 10,908 |
| Feb 23, 2026 | 50.40 | 53.70 | 50.00 | 50.40 | 50.40 | 0.80% | 16,362 |
| Feb 22, 2026 | 50.50 | 50.90 | 49.70 | 50.00 | 50.00 | -0.79% | 5,281 |
| Feb 19, 2026 | 50.00 | 51.20 | 50.00 | 50.40 | 50.40 | 0.40% | 6,001 |
| Feb 18, 2026 | 51.70 | 51.80 | 50.00 | 50.20 | 50.20 | -2.33% | 26,005 |
| Feb 17, 2026 | 50.60 | 52.90 | 50.60 | 51.40 | 51.40 | -1.15% | 27,661 |
| Feb 16, 2026 | 50.60 | 53.80 | 50.60 | 52.00 | 52.00 | -1.89% | 29,354 |
| Feb 15, 2026 | 51.50 | 54.00 | 50.40 | 53.00 | 53.00 | 5.79% | 30,484 |
| Feb 10, 2026 | 50.10 | 50.30 | 48.70 | 50.10 | 50.10 | 2.66% | 26,286 |
| Feb 9, 2026 | 48.80 | 49.00 | 47.90 | 48.80 | 48.80 | 1.67% | 5,069 |
| Feb 8, 2026 | 48.20 | 48.50 | 47.60 | 48.00 | 48.00 | -0.41% | 4,031 |
| Feb 5, 2026 | 48.40 | 49.30 | 47.40 | 48.20 | 48.20 | -0.62% | 12,381 |
| Feb 3, 2026 | 48.50 | 48.90 | 48.10 | 48.50 | 48.50 | 0.83% | 10,734 |
| Feb 2, 2026 | 46.30 | 48.60 | 46.30 | 48.10 | 48.10 | 4.11% | 15,188 |
| Feb 1, 2026 | 47.80 | 47.80 | 46.00 | 46.20 | 46.20 | -2.33% | 14,365 |
| Jan 29, 2026 | 47.90 | 48.00 | 47.00 | 47.30 | 47.30 | -1.66% | 8,955 |
| Jan 28, 2026 | 48.50 | 49.20 | 47.80 | 48.10 | 48.10 | -1.23% | 9,570 |
| Jan 27, 2026 | 48.70 | 49.00 | 48.10 | 48.70 | 48.70 | 0.83% | 9,970 |
| Jan 26, 2026 | 48.70 | 48.80 | 47.90 | 48.30 | 48.30 | -0.41% | 10,133 |
| Jan 25, 2026 | 47.80 | 48.60 | 47.70 | 48.50 | 48.50 | 1.68% | 8,837 |
| Jan 22, 2026 | 47.60 | 48.50 | 47.50 | 47.70 | 47.70 | 0.42% | 21,962 |
| Jan 21, 2026 | 47.50 | 48.20 | 47.10 | 47.50 | 47.50 | - | 9,226 |
| Jan 20, 2026 | 47.50 | 47.50 | 46.80 | 47.50 | 47.50 | 0.85% | 11,982 |
| Jan 19, 2026 | 46.80 | 47.90 | 46.80 | 47.10 | 47.10 | 0.64% | 22,636 |
| Jan 18, 2026 | 45.90 | 47.40 | 45.10 | 46.80 | 46.80 | 1.96% | 14,861 |
| Jan 15, 2026 | 45.60 | 46.30 | 45.60 | 45.90 | 45.90 | 0.22% | 3,960 |
| Jan 14, 2026 | 46.20 | 46.20 | 45.60 | 45.80 | 45.80 | -0.22% | 5,675 |
| Jan 13, 2026 | 45.50 | 46.80 | 45.50 | 45.90 | 45.90 | -1.08% | 9,396 |
| Jan 12, 2026 | 47.10 | 47.10 | 46.00 | 46.40 | 46.40 | -1.49% | 5,207 |
| Jan 11, 2026 | 46.60 | 47.40 | 46.60 | 47.10 | 47.10 | -0.84% | 8,696 |
| Jan 8, 2026 | 46.90 | 47.60 | 46.90 | 47.50 | 47.50 | 1.50% | 16,583 |
| Jan 7, 2026 | 46.00 | 47.20 | 46.00 | 46.80 | 46.80 | 1.74% | 20,946 |
| Jan 6, 2026 | 45.90 | 46.40 | 45.90 | 46.00 | 46.00 | 0.22% | 11,560 |
| Jan 5, 2026 | 45.90 | 46.20 | 45.80 | 45.90 | 45.90 | 0.44% | 11,011 |
| Jan 4, 2026 | 45.60 | 46.20 | 45.30 | 45.70 | 45.70 | - | 19,269 |
| Jan 1, 2026 | 45.70 | 46.80 | 45.50 | 45.70 | 45.70 | -0.65% | 7,916 |
| Dec 30, 2025 | 46.60 | 47.30 | 45.00 | 46.00 | 46.00 | 2.00% | 8,778 |
| Dec 29, 2025 | 46.30 | 46.30 | 45.00 | 45.10 | 45.10 | -1.10% | 11,293 |
| Dec 28, 2025 | 47.20 | 47.20 | 45.50 | 45.60 | 45.60 | -0.87% | 5,137 |
| Dec 24, 2025 | 46.00 | 46.00 | 45.10 | 46.00 | 46.00 | 0.88% | 16,277 |
| Dec 23, 2025 | 45.70 | 46.30 | 45.40 | 45.60 | 45.60 | -0.65% | 5,587 |
| Dec 22, 2025 | 45.10 | 47.50 | 45.10 | 45.90 | 45.90 | 2.23% | 6,910 |
| Dec 21, 2025 | 46.80 | 46.80 | 44.70 | 44.90 | 44.90 | -3.65% | 30,230 |
| Dec 18, 2025 | 46.60 | 48.00 | 46.10 | 46.60 | 46.60 | 0.22% | 2,468 |
| Dec 17, 2025 | 48.10 | 48.10 | 46.50 | 46.50 | 46.50 | -0.85% | 4,315 |
| Dec 15, 2025 | 47.20 | 48.00 | 46.80 | 46.90 | 46.90 | -1.05% | 7,800 |
| Dec 14, 2025 | 48.30 | 48.40 | 47.30 | 47.40 | 47.40 | -1.66% | 5,343 |
| Dec 11, 2025 | 48.20 | 48.80 | 46.80 | 48.20 | 48.20 | 2.55% | 5,212 |
| Dec 10, 2025 | 47.00 | 49.10 | 47.00 | 47.00 | 47.00 | -2.29% | 31,853 |
| Dec 9, 2025 | 48.10 | 48.30 | 46.60 | 48.10 | 48.10 | 1.69% | 3,807 |
| Dec 8, 2025 | 46.00 | 48.50 | 46.00 | 47.30 | 47.30 | 0.21% | 3,446 |
| Dec 7, 2025 | 46.00 | 48.90 | 46.00 | 47.20 | 47.20 | 0.43% | 1,524 |
| Dec 4, 2025 | 47.00 | 47.70 | 47.00 | 47.00 | 47.00 | -1.88% | 8,724 |
| Dec 3, 2025 | 47.90 | 48.50 | 47.80 | 47.90 | 47.90 | 1.05% | 2,753 |
| Dec 2, 2025 | 48.80 | 48.90 | 47.30 | 47.40 | 47.40 | -1.25% | 19,902 |
| Dec 1, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 5,428 |
| Nov 30, 2025 | 50.10 | 50.10 | 48.90 | 49.00 | 49.00 | -2.00% | 12,363 |
| Nov 27, 2025 | 50.00 | 50.50 | 49.40 | 50.00 | 50.00 | 1.01% | 8,986 |
| Nov 26, 2025 | 49.50 | 49.80 | 48.50 | 49.50 | 49.50 | - | 4,354 |
| Nov 25, 2025 | 49.30 | 50.00 | 48.80 | 49.50 | 49.50 | 0.61% | 33,777 |
| Nov 24, 2025 | 48.00 | 49.90 | 48.00 | 49.20 | 49.20 | 3.14% | 10,843 |
| Nov 23, 2025 | 47.50 | 48.00 | 47.10 | 47.70 | 47.70 | 0.63% | 4,288 |
| Nov 20, 2025 | 49.00 | 49.00 | 47.00 | 47.40 | 47.40 | -4.05% | 31,388 |
| Nov 19, 2025 | 48.30 | 49.50 | 47.00 | 49.40 | 49.40 | 1.44% | 17,829 |
| Nov 18, 2025 | 49.90 | 49.90 | 46.60 | 48.70 | 48.70 | 4.96% | 16,912 |
| Nov 17, 2025 | 45.00 | 47.80 | 45.00 | 46.40 | 46.40 | -3.93% | 39,648 |
| Nov 13, 2025 | 50.10 | 50.10 | 47.10 | 48.30 | 46.20 | -3.78% | 17,834 |
| Nov 12, 2025 | 50.50 | 51.10 | 50.00 | 50.20 | 48.02 | -1.18% | 6,880 |
| Nov 11, 2025 | 50.10 | 51.20 | 50.00 | 50.80 | 48.59 | 0.99% | 6,818 |
| Nov 10, 2025 | 50.50 | 50.90 | 49.60 | 50.30 | 48.11 | 1.62% | 11,902 |
| Nov 9, 2025 | 52.00 | 52.10 | 48.00 | 49.50 | 47.35 | -2.75% | 25,786 |
| Nov 6, 2025 | 51.30 | 52.80 | 50.80 | 50.90 | 48.69 | -2.86% | 8,767 |
| Nov 5, 2025 | 52.10 | 52.50 | 52.10 | 52.40 | 50.12 | -0.57% | 3,352 |
| Nov 4, 2025 | 53.70 | 54.10 | 52.00 | 52.70 | 50.41 | -2.59% | 12,671 |
| Nov 3, 2025 | 53.50 | 54.80 | 53.40 | 54.10 | 51.75 | 1.12% | 28,528 |
| Nov 2, 2025 | 53.70 | 53.70 | 53.10 | 53.50 | 51.17 | -0.37% | 6,455 |
| Oct 30, 2025 | 51.60 | 55.20 | 51.60 | 53.70 | 51.37 | 3.67% | 16,377 |
| Oct 29, 2025 | 52.60 | 53.00 | 51.70 | 51.80 | 49.55 | - | 5,517 |
| Oct 28, 2025 | 52.00 | 52.90 | 51.60 | 51.80 | 49.55 | -0.38% | 5,157 |
| Oct 27, 2025 | 52.80 | 53.00 | 52.00 | 52.00 | 49.74 | -1.52% | 2,096 |
| Oct 26, 2025 | 53.90 | 53.90 | 52.50 | 52.80 | 50.50 | -0.56% | 6,727 |
| Oct 23, 2025 | 52.60 | 53.90 | 52.30 | 53.10 | 50.79 | 0.95% | 2,760 |
| Oct 22, 2025 | 52.50 | 53.50 | 52.20 | 52.60 | 50.31 | 0.38% | 6,212 |
| Oct 21, 2025 | 54.70 | 54.70 | 52.30 | 52.40 | 50.12 | -1.32% | 11,666 |
| Oct 20, 2025 | 53.00 | 54.00 | 46.50 | 53.10 | 50.79 | - | 19,377 |
| Oct 19, 2025 | 54.10 | 54.50 | 52.80 | 53.10 | 50.79 | -1.67% | 6,467 |
| Oct 16, 2025 | 52.10 | 55.00 | 52.10 | 54.00 | 51.65 | 3.25% | 16,865 |
| Oct 15, 2025 | 53.30 | 53.30 | 52.30 | 52.30 | 50.03 | -1.69% | 5,744 |
| Oct 14, 2025 | 54.40 | 55.80 | 53.20 | 53.20 | 50.89 | -1.48% | 10,009 |
| Oct 13, 2025 | 56.40 | 56.70 | 52.60 | 54.00 | 51.65 | 3.85% | 9,477 |
| Oct 12, 2025 | 53.00 | 53.60 | 51.80 | 52.00 | 49.74 | -2.80% | 19,561 |
| Oct 9, 2025 | 54.00 | 56.00 | 53.50 | 53.50 | 51.17 | -2.19% | 14,136 |