Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.600	1.670	1.550	1.650	1.323	249,000
2024-01-26	1.590	1.610	1.550	1.550	1.242	269,000
2024-01-25	1.570	1.610	1.570	1.610	1.291	493,000
2024-01-24	1.550	1.550	1.550	1.550	1.242	5,000
2024-01-23	1.530	1.590	1.530	1.530	1.226	94,000
2024-01-22	1.580	1.580	1.550	1.550	1.242	43,000
2024-01-19	1.590	1.590	1.530	1.580	1.266	74,000
2024-01-18	1.570	1.590	1.570	1.590	1.274	186,000
2024-01-17	1.570	1.570	1.570	1.570	1.258	27,000
2024-01-16	1.580	1.580	1.530	1.580	1.266	16,000
2024-01-15	1.570	1.570	1.520	1.540	1.234	50,000
2024-01-12	1.600	1.600	1.530	1.570	1.258	45,000
2024-01-10	1.560	1.600	1.560	1.600	1.282	248,000
2024-01-09	1.560	1.560	1.520	1.520	1.218	51,000
2024-01-08	1.560	1.570	1.510	1.510	1.210	56,000
2024-01-05	1.550	1.560	1.550	1.550	1.242	97,000
2024-01-04	1.560	1.560	1.520	1.520	1.218	111,000
2024-01-03	1.550	1.560	1.550	1.550	1.242	46,000
2024-01-02	1.560	1.560	1.560	1.560	1.250	12,000
2023-12-29	1.560	1.560	1.560	1.560	1.250	46,000
2023-12-28	1.500	1.550	1.500	1.550	1.242	63,000
2023-12-27	1.520	1.560	1.490	1.500	1.202	194,000
2023-12-22	1.570	1.580	1.570	1.570	1.258	22,000
2023-12-21	1.520	1.570	1.520	1.570	1.258	56,000
2023-12-20	1.510	1.530	1.510	1.530	1.226	51,000
2023-12-19	1.570	1.570	1.500	1.550	1.242	762,000
2023-12-18	1.570	1.570	1.570	1.570	1.258	20,000
2023-12-15	1.540	1.540	1.540	1.540	1.234	34,000
2023-12-14	1.550	1.570	1.550	1.570	1.258	58,000
2023-12-13	1.510	1.570	1.510	1.550	1.242	68,000
2023-12-12	1.580	1.580	1.570	1.570	1.258	10,000
2023-12-11	1.570	1.570	1.570	1.570	1.258	14,000
2023-12-07	1.570	1.570	1.570	1.570	1.258	6,000
2023-12-06	1.580	1.580	1.520	1.520	1.218	28,000
2023-12-05	1.520	1.520	1.520	1.520	1.218	1,000
2023-12-04	1.520	1.520	1.520	1.520	1.218	11,000
2023-12-01	1.530	1.570	1.530	1.570	1.258	18,000
2023-11-30	1.540	1.570	1.520	1.570	1.258	42,000
2023-11-29	1.570	1.570	1.570	1.570	1.258	17,000
2023-11-28	1.530	1.530	1.530	1.530	1.226	10,000
2023-11-24	1.520	1.520	1.520	1.520	1.218	1,000
2023-11-23	1.530	1.560	1.530	1.560	1.250	20,000
2023-11-22	1.570	1.570	1.530	1.530	1.226	40,000
2023-11-21	1.550	1.560	1.500	1.500	1.202	1,086,000
2023-11-20	1.570	1.600	1.550	1.550	1.242	26,000
2023-11-17	1.590	1.590	1.570	1.570	1.258	13,000
2023-11-16	1.590	1.590	1.510	1.590	1.274	75,000
2023-11-15	1.600	1.600	1.600	1.600	1.282	3,000
2023-11-14	1.550	1.560	1.550	1.550	1.242	181,000
2023-11-13	1.600	1.600	1.600	1.600	1.282	26,000
2023-11-10	1.600	1.600	1.550	1.600	1.282	149,000
2023-11-09	1.590	1.590	1.590	1.590	1.274	9,000
2023-11-08	1.580	1.600	1.580	1.600	1.282	61,000
2023-11-07	1.590	1.590	1.540	1.590	1.274	83,000
2023-11-06	1.540	1.590	1.540	1.590	1.274	18,000
2023-11-03	1.550	1.590	1.550	1.590	1.274	26,000
2023-10-31	1.550	1.550	1.550	1.550	1.242	28,000
2023-10-27	1.570	1.580	1.570	1.570	1.258	15,000
2023-10-26	1.530	1.580	1.530	1.580	1.266	29,000
2023-10-25	1.550	1.550	1.530	1.530	1.226	68,000

← NewerPage 12 of 20 · 1,192 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.