Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.550	1.550	1.490	1.530	1.195	50,000
2023-07-27	1.500	1.550	1.500	1.550	1.211	196,000
2023-07-26	1.540	1.550	1.530	1.540	1.203	125,000
2023-07-25	1.530	1.540	1.530	1.540	1.203	31,000
2023-07-24	1.500	1.530	1.500	1.500	1.172	120,000
2023-07-21	1.530	1.530	1.500	1.500	1.172	62,000
2023-07-20	1.530	1.530	1.520	1.520	1.187	66,000
2023-07-19	1.520	1.520	1.520	1.520	1.187	165,000
2023-07-18	1.530	1.530	1.490	1.500	1.172	65,000
2023-07-17	1.530	1.530	1.490	1.530	1.195	259,000
2023-07-14	1.530	1.530	1.490	1.510	1.179	184,000
2023-07-13	1.500	1.530	1.500	1.530	1.195	51,000
2023-07-12	1.500	1.500	1.470	1.470	1.148	445,000
2023-07-11	1.530	1.530	1.480	1.480	1.156	85,000
2023-07-10	1.530	1.530	1.520	1.520	1.187	11,000
2023-07-07	1.540	1.540	1.470	1.530	1.195	199,000
2023-07-06	1.530	1.550	1.500	1.500	1.172	66,000
2023-07-05	1.550	1.550	1.480	1.500	1.172	221,000
2023-07-04	1.560	1.560	1.540	1.550	1.211	121,000
2023-07-03	1.560	1.560	1.500	1.560	1.218	368,000
2023-06-30	1.480	1.480	1.480	1.480	1.156	17,000
2023-06-29	1.530	1.530	1.490	1.490	1.164	68,000
2023-06-27	1.540	1.560	1.540	1.540	1.203	133,000
2023-06-26	1.520	1.560	1.490	1.540	1.203	347,000
2023-06-23	1.460	1.550	1.450	1.490	1.164	855,000
2023-06-22	1.500	1.500	1.470	1.470	1.148	239,000
2023-06-21	1.480	1.520	1.440	1.480	1.156	315,000
2023-06-20	1.530	1.530	1.490	1.520	1.187	67,000
2023-06-19	1.490	1.520	1.490	1.490	1.164	91,000
2023-06-16	1.520	1.520	1.520	1.520	1.187	1,000
2023-06-14	1.520	1.520	1.490	1.520	1.187	56,000
2023-06-13	1.520	1.520	1.520	1.520	1.187	10,000
2023-06-09	1.500	1.530	1.500	1.500	1.172	117,000
2023-06-08	1.550	1.550	1.480	1.500	1.172	65,000
2023-06-07	1.530	1.540	1.530	1.530	1.195	6,000
2023-06-06	1.530	1.530	1.530	1.530	1.195	23,000
2023-06-05	1.550	1.550	1.540	1.540	1.203	41,000
2023-06-02	1.530	1.530	1.500	1.510	1.179	61,000
2023-06-01	1.510	1.510	1.510	1.510	1.179	8,000
2023-05-31	1.480	1.520	1.460	1.520	1.187	106,000
2023-05-30	1.490	1.490	1.490	1.490	1.164	61,000
2023-05-29	1.500	1.520	1.460	1.500	1.172	206,000
2023-05-26	1.500	1.500	1.500	1.500	1.172	29,000
2023-05-25	1.490	1.530	1.490	1.520	1.187	8,000
2023-05-24	1.540	1.540	1.490	1.490	1.164	114,000
2023-05-23	1.500	1.540	1.500	1.530	1.195	258,000
2023-05-22	1.530	1.540	1.520	1.520	1.187	59,000
2023-05-19	1.520	1.540	1.500	1.520	1.187	367,000
2023-05-18	1.540	1.540	1.540	1.540	1.203	21,000
2023-05-17	1.550	1.550	1.520	1.540	1.203	30,000
2023-05-16	1.540	1.540	1.540	1.540	1.203	12,000
2023-05-15	1.540	1.540	1.540	1.540	1.203	83,000
2023-05-12	1.500	1.540	1.480	1.540	1.203	37,000
2023-05-11	1.490	1.530	1.490	1.530	1.195	68,000
2023-05-10	1.510	1.540	1.490	1.540	1.203	96,000
2023-05-09	1.530	1.540	1.500	1.500	1.172	72,000
2023-05-08	1.560	1.560	1.520	1.530	1.195	49,000
2023-05-05	1.560	1.570	1.550	1.560	1.218	212,000
2023-05-04	1.550	1.560	1.550	1.550	1.211	32,000
2023-05-03	1.560	1.560	1.540	1.550	1.211	42,000

← NewerPage 14 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.