Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.500	1.580	1.500	1.550	1.242	174,000
2023-10-23	1.520	1.580	1.490	1.580	1.266	314,000
2023-10-20	1.530	1.580	1.510	1.510	1.210	82,000
2023-10-19	1.590	1.590	1.560	1.560	1.250	106,000
2023-10-18	1.590	1.590	1.530	1.580	1.266	69,000
2023-10-17	1.590	1.590	1.550	1.550	1.242	18,000
2023-10-16	1.560	1.590	1.550	1.590	1.274	98,000
2023-10-13	1.540	1.580	1.510	1.580	1.266	149,000
2023-10-12	1.550	1.550	1.550	1.550	1.242	27,000
2023-10-11	1.530	1.530	1.530	1.530	1.226	131,000
2023-10-10	1.530	1.530	1.520	1.530	1.226	40,000
2023-10-09	1.520	1.530	1.430	1.530	1.226	717,000
2023-10-06	1.530	1.530	1.500	1.520	1.218	18,000
2023-10-05	1.520	1.530	1.460	1.530	1.226	769,000
2023-10-04	1.520	1.540	1.520	1.530	1.226	29,000
2023-10-03	1.540	1.540	1.520	1.540	1.234	102,000
2023-10-02	1.560	1.560	1.520	1.520	1.218	88,000
2023-09-29	1.580	1.590	1.580	1.590	1.274	108,000
2023-09-28	1.590	1.590	1.580	1.580	1.266	32,000
2023-09-27	1.540	1.590	1.530	1.530	1.226	135,000
2023-09-26	1.540	1.540	1.500	1.540	1.234	42,000
2023-09-25	1.500	1.540	1.500	1.500	1.202	15,000
2023-09-22	1.580	1.580	1.500	1.500	1.202	78,000
2023-09-21	1.510	1.510	1.500	1.510	1.210	130,000
2023-09-20	1.510	1.510	1.510	1.510	1.210	19,000
2023-09-19	1.510	1.510	1.510	1.510	1.210	368,000
2023-09-18	1.480	1.510	1.470	1.500	1.202	446,000
2023-09-15	1.520	1.520	1.490	1.500	1.202	150,000
2023-09-14	1.500	1.510	1.500	1.500	1.202	125,000
2023-09-13	1.500	1.510	1.500	1.500	1.202	130,000
2023-09-12	1.500	1.520	1.500	1.500	1.202	57,000
2023-09-11	1.540	1.540	1.500	1.500	1.202	83,000
2023-09-08	1.530	1.530	1.500	1.500	1.202	41,000
2023-09-07	1.510	1.520	1.490	1.520	1.218	108,000
2023-09-06	1.510	1.530	1.490	1.520	1.218	103,000
2023-09-05	1.540	1.540	1.510	1.510	1.210	93,000
2023-09-04	1.510	1.510	1.490	1.510	1.210	106,000
2023-09-01	1.500	1.510	1.500	1.510	1.210	171,000
2023-08-31	1.520	1.520	1.500	1.510	1.210	248,000
2023-08-30	1.550	1.550	1.510	1.530	1.226	299,000
2023-08-29	1.560	1.590	1.530	1.560	1.218	224,000
2023-08-25	1.550	1.560	1.530	1.550	1.211	1,138,000
2023-08-24	1.510	1.560	1.510	1.550	1.211	252,000
2023-08-23	1.540	1.560	1.540	1.540	1.203	553,000
2023-08-22	1.520	1.550	1.520	1.540	1.203	177,000
2023-08-18	1.470	1.500	1.470	1.500	1.172	27,000
2023-08-17	1.480	1.510	1.480	1.510	1.179	64,000
2023-08-16	1.520	1.520	1.500	1.500	1.172	49,000
2023-08-15	1.500	1.520	1.480	1.480	1.156	74,000
2023-08-14	1.520	1.520	1.480	1.480	1.156	420,000
2023-08-11	1.520	1.520	1.490	1.520	1.187	51,000
2023-08-10	1.500	1.530	1.500	1.530	1.195	99,000
2023-08-09	1.480	1.530	1.480	1.500	1.172	53,000
2023-08-08	1.520	1.520	1.520	1.520	1.187	30,000
2023-08-07	1.530	1.530	1.520	1.520	1.187	15,000
2023-08-04	1.520	1.520	1.480	1.500	1.172	59,000
2023-08-03	1.500	1.530	1.460	1.490	1.164	312,000
2023-08-02	1.550	1.550	1.510	1.510	1.179	50,000
2023-08-01	1.550	1.550	1.550	1.550	1.211	7,000
2023-07-31	1.500	1.550	1.500	1.550	1.211	13,000

← NewerPage 13 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.