Crown Asia Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.920 | 1.980 | 1.900 | 1.900 | 1.601 | 61,000 |
| 2024-07-26 | 1.900 | 1.940 | 1.900 | 1.900 | 1.601 | 28,000 |
| 2024-07-25 | 1.950 | 1.950 | 1.900 | 1.900 | 1.601 | 84,000 |
| 2024-07-23 | 1.900 | 1.970 | 1.880 | 1.950 | 1.644 | 189,000 |
| 2024-07-22 | 1.950 | 1.950 | 1.880 | 1.880 | 1.585 | 45,000 |
| 2024-07-19 | 1.960 | 1.970 | 1.900 | 1.950 | 1.644 | 54,000 |
| 2024-07-18 | 1.920 | 1.970 | 1.910 | 1.910 | 1.610 | 46,000 |
| 2024-07-17 | 1.970 | 1.970 | 1.910 | 1.920 | 1.618 | 22,000 |
| 2024-07-16 | 1.970 | 1.980 | 1.970 | 1.980 | 1.669 | 29,000 |
| 2024-07-15 | 1.980 | 1.980 | 1.910 | 1.980 | 1.669 | 15,000 |
| 2024-07-12 | 1.980 | 1.980 | 1.970 | 1.970 | 1.660 | 99,000 |
| 2024-07-11 | 1.970 | 1.980 | 1.970 | 1.980 | 1.669 | 36,000 |
| 2024-07-10 | 1.950 | 1.950 | 1.900 | 1.900 | 1.601 | 12,000 |
| 2024-07-09 | 1.910 | 1.970 | 1.910 | 1.950 | 1.644 | 566,000 |
| 2024-07-08 | 1.900 | 1.910 | 1.900 | 1.910 | 1.610 | 63,000 |
| 2024-07-05 | 1.900 | 1.900 | 1.840 | 1.900 | 1.601 | 50,000 |
| 2024-07-04 | 1.890 | 1.900 | 1.880 | 1.900 | 1.601 | 52,000 |
| 2024-07-03 | 1.850 | 1.860 | 1.850 | 1.850 | 1.559 | 164,000 |
| 2024-07-02 | 1.900 | 1.900 | 1.850 | 1.860 | 1.568 | 347,000 |
| 2024-07-01 | 1.900 | 1.910 | 1.860 | 1.860 | 1.568 | 77,000 |
| 2024-06-28 | 1.860 | 1.910 | 1.860 | 1.910 | 1.610 | 10,000 |
| 2024-06-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.601 | 92,000 |
| 2024-06-26 | 1.880 | 1.900 | 1.860 | 1.900 | 1.601 | 46,000 |
| 2024-06-25 | 1.900 | 1.900 | 1.890 | 1.890 | 1.593 | 30,000 |
| 2024-06-24 | 1.780 | 1.900 | 1.780 | 1.900 | 1.601 | 202,000 |
| 2024-06-21 | 1.900 | 1.900 | 1.790 | 1.790 | 1.509 | 435,000 |
| 2024-06-20 | 1.900 | 1.900 | 1.890 | 1.890 | 1.593 | 157,000 |
| 2024-06-19 | 1.890 | 1.910 | 1.860 | 1.900 | 1.601 | 277,000 |
| 2024-06-18 | 1.900 | 1.900 | 1.890 | 1.890 | 1.593 | 71,000 |
| 2024-06-14 | 1.930 | 1.940 | 1.890 | 1.900 | 1.601 | 237,000 |
| 2024-06-13 | 1.940 | 1.940 | 1.880 | 1.910 | 1.610 | 126,000 |
| 2024-06-11 | 1.960 | 1.960 | 1.940 | 1.940 | 1.635 | 18,000 |
| 2024-06-10 | 1.950 | 1.960 | 1.870 | 1.960 | 1.652 | 640,000 |
| 2024-06-07 | 1.970 | 1.980 | 1.940 | 1.940 | 1.635 | 148,000 |
| 2024-06-06 | 1.980 | 1.980 | 1.980 | 1.980 | 1.669 | 82,000 |
| 2024-06-05 | 2.000 | 2.000 | 1.980 | 1.980 | 1.669 | 50,000 |
| 2024-06-04 | 2.000 | 2.020 | 1.990 | 1.990 | 1.677 | 271,000 |
| 2024-06-03 | 2.020 | 2.020 | 2.010 | 2.020 | 1.703 | 253,000 |
| 2024-05-31 | 2.020 | 2.020 | 2.020 | 2.020 | 1.703 | 4,000 |
| 2024-05-30 | 2.020 | 2.040 | 2.020 | 2.020 | 1.703 | 312,000 |
| 2024-05-29 | 1.950 | 2.030 | 1.920 | 2.030 | 1.711 | 738,000 |
| 2024-05-28 | 1.950 | 2.020 | 1.950 | 2.010 | 1.694 | 217,000 |
| 2024-05-27 | 2.000 | 2.000 | 1.890 | 2.000 | 1.686 | 259,000 |
| 2024-05-24 | 2.040 | 2.040 | 2.000 | 2.040 | 1.635 | 115,000 |
| 2024-05-23 | 2.020 | 2.030 | 2.020 | 2.030 | 1.627 | 67,000 |
| 2024-05-22 | 2.050 | 2.050 | 2.010 | 2.010 | 1.611 | 180,000 |
| 2024-05-21 | 2.040 | 2.050 | 2.030 | 2.050 | 1.643 | 163,000 |
| 2024-05-20 | 2.050 | 2.050 | 2.010 | 2.030 | 1.627 | 166,000 |
| 2024-05-17 | 2.020 | 2.030 | 2.000 | 2.000 | 1.603 | 371,000 |
| 2024-05-16 | 2.010 | 2.030 | 2.000 | 2.000 | 1.603 | 188,000 |
| 2024-05-15 | 2.060 | 2.070 | 2.000 | 2.000 | 1.603 | 247,000 |
| 2024-05-14 | 1.990 | 2.070 | 1.920 | 2.060 | 1.651 | 416,000 |
| 2024-05-13 | 1.900 | 2.000 | 1.900 | 2.000 | 1.603 | 257,000 |
| 2024-05-10 | 1.900 | 1.970 | 1.900 | 1.930 | 1.547 | 184,000 |
| 2024-05-09 | 1.970 | 1.970 | 1.900 | 1.900 | 1.523 | 116,000 |
| 2024-05-08 | 1.930 | 1.970 | 1.930 | 1.970 | 1.579 | 405,000 |
| 2024-05-07 | 1.940 | 1.940 | 1.810 | 1.930 | 1.547 | 224,000 |
| 2024-05-06 | 1.860 | 1.940 | 1.840 | 1.930 | 1.547 | 251,000 |
| 2024-05-02 | 1.800 | 1.840 | 1.790 | 1.790 | 1.435 | 28,000 |
| 2024-04-30 | 1.830 | 1.830 | 1.790 | 1.790 | 1.435 | 39,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1000 PHP |
| 2026-03-24 | 0.1000 PHP |
| 2025-03-21 | 0.1000 PHP |
| 2024-05-27 | 0.1000 PHP |
| 2023-08-30 | 0.0400 PHP |
| 2023-03-31 | 0.0500 PHP |
| 2022-06-23 | 0.0500 PHP |
| 2022-03-22 | 0.0500 PHP |
| 2021-05-20 | 0.0225 PHP |
| 2020-06-23 | 0.0400 PHP |
| 2019-07-04 | 0.0400 PHP |
| 2019-04-08 | 0.0500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.