DSE : CROWNCEMNT
Crown Cement PLC — Price history
Cement, Hydraulic · Bangladesh
Last price 57 BDT (At close: Oct 28, 2026) · Market cap 8.46B
Latest research: Crown Cement financial analysis: 4 mt of sales but finance cost takes 55% of operating profit (Oct 2026) · Crown Cement: one of the largest grinders, but interest, the taka and tax take most of the margin
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Crown Cement PLC (CROWNCEMNT) closed at 56.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 55 | 58 | 55 | 56.4 | 3,154 | -1.05% |
| 2026-10-28 | 55 | 58 | 52.6 | 57 | 7,854 | +0.53% |
| 2026-10-27 | 56.6 | 60 | 56 | 56.7 | 9,925 | +2.16% |
| 2026-10-26 | 55 | 56.5 | 55 | 55.5 | 2,103 | +0.18% |
| 2026-10-25 | 55.1 | 57 | 55 | 55.4 | 4,770 | +0.54% |
| 2026-10-19 | 55.3 | 57 | 55 | 55.1 | 4,890 | -0.36% |
| 2026-10-17 | 56.8 | 58.4 | 55 | 55.3 | 4,954 | -2.64% |
| 2026-10-15 | 56.8 | 58.9 | 56.3 | 56.8 | 3,260 | -0.18% |
| 2026-10-14 | 56.9 | 57.9 | 55.1 | 56.9 | 6,068 | +3.27% |
| 2026-10-13 | 55.1 | 57.5 | 52.8 | 55.1 | 7,219 | -3.50% |
| 2026-10-12 | 58.2 | 58.2 | 57 | 57.1 | 2,144 | -1.89% |
| 2026-10-11 | 57.8 | 58.8 | 57.8 | 58.2 | 8,213 | +0.69% |
| 2026-10-08 | 57.8 | 58.6 | 56.3 | 57.8 | 3,128 | +0.35% |
| 2026-10-07 | 55.7 | 58.8 | 55.7 | 57.6 | 6,354 | +3.41% |
| 2026-10-06 | 57.4 | 58 | 55.5 | 55.7 | 5,470 | -2.96% |
| 2026-10-05 | 57.4 | 59 | 57 | 57.4 | 3,541 | -0.52% |
| 2026-10-04 | 60.8 | 60.8 | 57.7 | 57.7 | 9,548 | -0.86% |
| 2026-10-01 | 58.9 | 60.4 | 58 | 58.2 | 5,174 | -1.19% |
| 2026-09-30 | 61 | 61 | 58.6 | 58.9 | 8,490 | -0.51% |
| 2026-09-29 | 60.8 | 60.8 | 58.9 | 59.2 | 2,015 | +0.68% |
| 2026-09-28 | 60 | 60.4 | 58.7 | 58.8 | 8,234 | -2.16% |
| 2026-09-27 | 60.5 | 62 | 59.1 | 60.1 | 5,889 | -0.66% |
| 2026-09-24 | 60.5 | 61.4 | 59.6 | 60.5 | 2,712 | +0.00% |
| 2026-09-23 | 60.5 | 61 | 59.1 | 60.5 | 3,496 | +1.51% |
| 2026-09-22 | 61 | 61 | 59.1 | 59.6 | 3,484 | -0.33% |
| 2026-09-21 | 62.9 | 62.9 | 59 | 59.8 | 3,855 | -1.97% |
| 2026-09-20 | 62.5 | 62.5 | 59.5 | 61 | 5,877 | +1.84% |
| 2026-09-17 | 60.5 | 62.3 | 59 | 59.9 | 5,576 | -1.16% |
| 2026-09-16 | 60.6 | 63 | 60 | 60.6 | 2,669 | +1.00% |
| 2026-09-15 | 60 | 61.5 | 58.3 | 60 | 4,732 | +3.27% |
| 2026-09-14 | 58.1 | 59.1 | 57.8 | 58.1 | 10,540 | +0.52% |
| 2026-09-13 | 60.2 | 60.2 | 57.6 | 57.8 | 5,895 | -3.18% |
| 2026-09-10 | 59.7 | 62 | 59.4 | 59.7 | 9,855 | +0.51% |
| 2026-09-09 | 57.4 | 60.4 | 57.4 | 59.4 | 752 | +3.66% |
| 2026-09-08 | 57.3 | 63.8 | 56.8 | 57.3 | 9,752 | -1.88% |
| 2026-09-07 | 63 | 63 | 57 | 58.4 | 6,218 | -5.35% |
| 2026-09-06 | 64 | 64 | 61.5 | 61.7 | 8,348 | -1.44% |
| 2026-09-03 | 63.3 | 64.9 | 62.3 | 62.6 | 1,750 | +0.81% |
| 2026-09-02 | 63.2 | 63.2 | 61.4 | 62.1 | 10,919 | +0.16% |
| 2026-09-01 | 62 | 63.7 | 62 | 62 | 11,074 | +0.00% |
| 2026-08-31 | 62.2 | 63.8 | 61.7 | 62 | 3,533 | -0.32% |
| 2026-08-30 | 64.8 | 64.8 | 62.1 | 62.2 | 841 | -1.43% |
| 2026-08-27 | 65.2 | 65.2 | 62.9 | 63.1 | 16,111 | -3.22% |
| 2026-08-25 | 65.3 | 66.4 | 62.8 | 65.2 | 13,148 | +3.99% |
| 2026-08-24 | 62.7 | 69 | 58.5 | 62.7 | 3,328 | -3.54% |
| 2026-08-23 | 66.5 | 68.8 | 64.5 | 65 | 13,134 | +0.15% |
| 2026-08-20 | 64.9 | 67 | 63.5 | 64.9 | 3,433 | +0.00% |
| 2026-08-19 | 65 | 65.5 | 64.3 | 64.9 | 4,256 | -2.26% |
| 2026-08-18 | 66.4 | 69 | 65.5 | 66.4 | 6,719 | +0.00% |
| 2026-08-17 | 65.9 | 67 | 65.9 | 66.4 | 5,949 | +0.30% |
| 2026-08-16 | 68 | 68 | 65.8 | 66.2 | 3,392 | +0.00% |
| 2026-08-13 | 66.2 | 68.4 | 66 | 66.2 | 9,954 | -0.15% |
| 2026-08-12 | 66.3 | 69.2 | 65.8 | 66.3 | 6,859 | -2.36% |
| 2026-08-11 | 67.9 | 69 | 65.5 | 67.9 | 5,005 | +2.41% |
| 2026-08-10 | 66.9 | 68 | 65.5 | 66.3 | 13,994 | -0.90% |
| 2026-08-09 | 67.8 | 68.1 | 66.2 | 66.9 | 18,680 | -1.33% |
| 2026-08-06 | 67 | 68.9 | 66.9 | 67.8 | 6,625 | -0.44% |
| 2026-08-04 | 68.1 | 69.8 | 67.7 | 68.1 | 14,991 | +0.29% |
| 2026-08-03 | 70 | 70 | 67.1 | 67.9 | 19,694 | -0.73% |
| 2026-08-02 | 69.4 | 69.5 | 68 | 68.4 | 17,842 | -1.01% |
| 2026-07-30 | 71 | 71 | 68.8 | 69.1 | 8,687 | -0.43% |
| 2026-07-29 | 69.5 | 71 | 69.2 | 69.4 | 13,748 | -0.14% |
| 2026-07-28 | 69.5 | 70.8 | 69 | 69.5 | 16,627 | -0.57% |
| 2026-07-27 | 69.9 | 70 | 69.1 | 69.9 | 14,137 | +1.16% |
| 2026-07-26 | 67.8 | 70.5 | 67.8 | 69.1 | 13,737 | -1.14% |
| 2026-07-23 | 69 | 71.9 | 69 | 69.9 | 42,496 | -2.78% |
| 2026-07-22 | 69 | 73 | 68.1 | 71.9 | 78,708 | +2.57% |
| 2026-07-21 | 67 | 71 | 67 | 70.1 | 42,918 | +0.43% |
| 2026-07-20 | 69.8 | 74.7 | 69.2 | 69.8 | 35,094 | -0.99% |
| 2026-07-19 | 69.3 | 71 | 69.1 | 70.5 | 92,221 | +1.15% |
| 2026-07-16 | 69.7 | 71 | 68.6 | 69.7 | 97,107 | +1.01% |
| 2026-07-15 | 69 | 69.4 | 67.6 | 69 | 101,041 | +2.68% |
| 2026-07-14 | 67.3 | 68 | 67 | 67.2 | 47,388 | -0.15% |
| 2026-07-13 | 67.3 | 67.9 | 67.1 | 67.3 | 30,177 | -0.74% |
| 2026-07-12 | 67.5 | 68.2 | 67 | 67.8 | 77,795 | +1.35% |
| 2026-07-09 | 66.4 | 67.5 | 65.9 | 66.9 | 63,478 | +0.75% |
| 2026-07-08 | 66.4 | 67.6 | 66.1 | 66.4 | 50,749 | -2.21% |
| 2026-07-07 | 68 | 69.1 | 67.1 | 67.9 | 98,905 | -0.15% |
| 2026-07-06 | 68 | 68.9 | 66.4 | 68 | 118,321 | +0.44% |
| 2026-07-05 | 63.3 | 68 | 63.3 | 67.7 | 140,721 | +6.45% |
| 2026-07-02 | 63.6 | 66.2 | 63.3 | 63.6 | 51,138 | -3.78% |
| 2026-06-30 | 66.1 | 66.6 | 61.9 | 66.1 | 214,797 | +2.16% |
| 2026-06-29 | 61.3 | 65.1 | 60 | 64.7 | 255,664 | +5.55% |
| 2026-06-28 | 58.2 | 62 | 58.2 | 61.3 | 173,217 | +5.33% |
| 2026-06-25 | 58.2 | 59.4 | 57.8 | 58.2 | 48,019 | -1.19% |
| 2026-06-24 | 60.2 | 60.2 | 58.4 | 58.9 | 40,217 | -2.16% |
| 2026-06-23 | 60.2 | 60.5 | 55.5 | 60.2 | 158,224 | +4.88% |
| 2026-06-22 | 57.4 | 59.5 | 55.1 | 57.4 | 65,745 | -4.17% |
| 2026-06-21 | 59.6 | 60.3 | 58.6 | 59.9 | 156,332 | +0.34% |
| 2026-06-18 | 59.7 | 60.6 | 53.6 | 59.7 | 225,389 | +8.35% |
| 2026-06-17 | 56.1 | 56.1 | 54.5 | 55.1 | 80,844 | +0.00% |
| 2026-06-16 | 55.1 | 56.4 | 55 | 55.1 | 66,175 | -1.78% |
| 2026-06-15 | 56.1 | 58 | 55.6 | 56.1 | 100,893 | -1.41% |
| 2026-06-14 | 57.8 | 57.8 | 55.2 | 56.9 | 146,996 | +3.08% |
| 2026-06-11 | 55.2 | 59 | 55.1 | 55.2 | 158,373 | -2.65% |
| 2026-06-10 | 56.7 | 59.1 | 56 | 56.7 | 120,546 | -2.41% |
| 2026-06-09 | 58.1 | 61.5 | 57.1 | 58.1 | 116,796 | -4.44% |
| 2026-06-08 | 60.8 | 62.9 | 59.6 | 60.8 | 695,737 | +6.29% |
| 2026-06-07 | 53 | 57.2 | 53 | 57.2 | 120,001 | +10.00% |
| 2026-06-04 | 52 | 53 | 49.4 | 52 | 94,356 | +1.76% |
| 2026-06-03 | 51.5 | 51.6 | 51 | 51.1 | 61,470 | +0.39% |
| 2026-06-02 | 50.9 | 51.5 | 50.6 | 50.9 | 22,544 | -0.59% |
| 2026-06-01 | 50.4 | 51.6 | 50.4 | 51.2 | 15,910 | +1.39% |
| 2026-05-24 | 49.3 | 50.7 | 49.2 | 50.5 | 22,125 | +1.20% |
| 2026-05-23 | 49.8 | 50.1 | 49.2 | 49.9 | 18,720 | +0.81% |
| 2026-05-21 | 49.7 | 49.8 | 48.6 | 49.5 | 3,810 | +1.64% |
| 2026-05-20 | 48.7 | 49.4 | 48.2 | 48.7 | 6,313 | +0.00% |
| 2026-05-19 | 48.7 | 49 | 48.5 | 48.7 | 5,918 | +0.00% |
| 2026-05-18 | 49.5 | 50 | 48.5 | 48.7 | 15,428 | -0.41% |
| 2026-05-17 | 49.5 | 49.5 | 48.6 | 48.9 | 13,078 | -0.20% |
| 2026-05-14 | 49 | 49.4 | 48.7 | 49 | 5,055 | +0.62% |
| 2026-05-13 | 48.7 | 49.4 | 48.3 | 48.7 | 9,222 | +0.21% |
| 2026-05-12 | 48.7 | 49 | 48.5 | 48.6 | 6,610 | +0.00% |
| 2026-05-11 | 48.6 | 49.9 | 48.4 | 48.6 | 6,545 | -0.21% |
| 2026-05-10 | 49.4 | 49.4 | 48.5 | 48.7 | 2,088 | -1.42% |
| 2026-05-07 | 49 | 49.6 | 48.5 | 49.4 | 15,393 | +1.65% |
| 2026-05-06 | 48.6 | 49.2 | 48.5 | 48.6 | 8,264 | -0.82% |
| 2026-05-05 | 49.2 | 49.8 | 48.6 | 49 | 6,402 | +0.00% |
| 2026-05-04 | 49.4 | 50.8 | 48.5 | 49 | 2,292 | -0.81% |
| 2026-05-03 | 48.9 | 50.4 | 48.8 | 49.4 | 7,813 | +1.02% |