Crown Asia Chemicals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.860	1.860	1.830	1.830	1.467	23,000
2024-04-26	1.890	1.890	1.790	1.800	1.443	34,000
2024-04-25	1.890	1.890	1.890	1.890	1.515	40,000
2024-04-24	1.890	1.900	1.890	1.890	1.515	19,000
2024-04-23	1.860	1.860	1.860	1.860	1.491	16,000
2024-04-22	1.770	1.900	1.760	1.860	1.491	533,000
2024-04-19	1.800	1.860	1.800	1.860	1.491	158,000
2024-04-18	1.850	1.850	1.770	1.770	1.419	28,000
2024-04-17	1.760	1.850	1.760	1.850	1.483	18,000
2024-04-16	1.790	1.790	1.770	1.770	1.419	36,000
2024-04-15	1.850	1.850	1.770	1.770	1.419	12,000
2024-04-12	1.860	1.860	1.730	1.770	1.419	259,000
2024-04-11	1.900	1.900	1.860	1.860	1.491	50,000
2024-04-08	1.890	1.890	1.890	1.890	1.515	118,000
2024-04-05	1.920	1.930	1.860	1.890	1.515	471,000
2024-04-04	1.870	1.940	1.860	1.940	1.555	194,000
2024-04-03	1.870	1.900	1.850	1.900	1.523	321,000
2024-04-02	1.850	1.850	1.820	1.820	1.459	56,000
2024-04-01	1.790	1.850	1.790	1.850	1.483	194,000
2024-03-27	1.800	1.820	1.780	1.790	1.435	295,000
2024-03-26	1.790	1.790	1.760	1.780	1.427	130,000
2024-03-25	1.750	1.790	1.750	1.780	1.427	273,000
2024-03-22	1.770	1.770	1.740	1.750	1.403	51,000
2024-03-21	1.740	1.740	1.700	1.740	1.395	306,000
2024-03-20	1.720	1.770	1.720	1.770	1.419	76,000
2024-03-19	1.770	1.770	1.720	1.720	1.379	66,000
2024-03-18	1.760	1.770	1.760	1.770	1.419	53,000
2024-03-15	1.750	1.770	1.740	1.770	1.419	54,000
2024-03-14	1.730	1.750	1.710	1.750	1.403	52,000
2024-03-13	1.740	1.760	1.730	1.760	1.411	161,000
2024-03-12	1.750	1.750	1.720	1.740	1.395	38,000
2024-03-11	1.730	1.730	1.730	1.730	1.387	35,000
2024-03-08	1.730	1.730	1.700	1.730	1.387	128,000
2024-03-07	1.700	1.720	1.700	1.720	1.379	88,000
2024-03-06	1.700	1.740	1.700	1.730	1.387	59,000
2024-03-05	1.700	1.720	1.590	1.720	1.379	65,000
2024-03-04	1.700	1.740	1.700	1.700	1.363	29,000
2024-03-01	1.710	1.730	1.690	1.730	1.387	106,000
2024-02-29	1.660	1.700	1.650	1.700	1.363	49,000
2024-02-28	1.660	1.660	1.640	1.660	1.331	144,000
2024-02-27	1.700	1.710	1.700	1.700	1.363	83,000
2024-02-26	1.700	1.710	1.700	1.700	1.363	33,000
2024-02-23	1.690	1.690	1.690	1.690	1.355	6,000
2024-02-22	1.700	1.720	1.690	1.690	1.355	88,000
2024-02-21	1.700	1.700	1.700	1.700	1.363	2,000
2024-02-20	1.680	1.680	1.630	1.680	1.347	49,000
2024-02-19	1.660	1.660	1.660	1.660	1.331	29,000
2024-02-16	1.610	1.660	1.610	1.660	1.331	288,000
2024-02-15	1.740	1.740	1.700	1.700	1.363	48,000
2024-02-14	1.710	1.750	1.710	1.740	1.395	38,000
2024-02-13	1.690	1.690	1.660	1.690	1.355	81,000
2024-02-12	1.690	1.690	1.660	1.690	1.355	34,000
2024-02-08	1.700	1.700	1.700	1.700	1.363	12,000
2024-02-07	1.710	1.710	1.700	1.700	1.363	134,000
2024-02-06	1.730	1.730	1.710	1.710	1.371	48,000
2024-02-05	1.710	1.730	1.710	1.730	1.387	195,000
2024-02-02	1.700	1.710	1.700	1.700	1.363	49,000
2024-02-01	1.700	1.770	1.700	1.710	1.371	70,000
2024-01-31	1.770	1.790	1.700	1.770	1.419	111,000
2024-01-30	1.750	1.750	1.620	1.750	1.403	1,063,000

← NewerPage 11 of 20 · 1,189 trading daysOlder →

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.