Crown Cement PLC (DSE:CROWNCEMNT)
Bangladesh
· Delayed Price · Currency is BDT 49.30
-0.80 (-1.60%)
At close: Apr 28, 2026
Crown Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 51.20 | 54.30 | 48.80 | 48.90 | 48.90 | -1.61% | 5,430 |
| Mar 30, 2026 | 49.90 | 50.50 | 49.50 | 49.70 | 49.70 | -0.40% | 3,051 |
| Mar 29, 2026 | 50.30 | 50.30 | 49.60 | 49.90 | 49.90 | -1.96% | 697 |
| Mar 25, 2026 | 49.30 | 51.10 | 49.30 | 50.90 | 50.90 | 3.04% | 17,672 |
| Mar 24, 2026 | 50.10 | 52.50 | 44.50 | 49.40 | 49.40 | 1.02% | 3,991 |
| Mar 16, 2026 | 49.10 | 49.90 | 48.60 | 48.90 | 48.90 | -0.41% | 1,145 |
| Mar 15, 2026 | 49.90 | 49.90 | 48.40 | 49.10 | 49.10 | -0.61% | 9,226 |
| Mar 12, 2026 | 49.00 | 49.90 | 49.00 | 49.40 | 49.40 | 0.82% | 24,538 |
| Mar 11, 2026 | 48.50 | 49.40 | 47.50 | 49.00 | 49.00 | 2.08% | 4,953 |
| Mar 10, 2026 | 48.00 | 48.70 | 46.30 | 48.00 | 48.00 | 4.35% | 1,488 |
| Mar 9, 2026 | 45.70 | 49.00 | 45.00 | 46.00 | 46.00 | -1.29% | 1,660 |
| 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 |