Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.570	1.570	1.560	1.560	1.218	83,000
2023-04-28	1.560	1.570	1.510	1.560	1.218	29,000
2023-04-27	1.540	1.570	1.540	1.570	1.226	17,000
2023-04-26	1.550	1.550	1.550	1.550	1.211	2,000
2023-04-25	1.530	1.530	1.490	1.490	1.164	55,000
2023-04-24	1.530	1.570	1.530	1.530	1.195	14,000
2023-04-20	1.530	1.530	1.520	1.530	1.195	207,000
2023-04-19	1.520	1.580	1.520	1.580	1.234	19,000
2023-04-18	1.580	1.590	1.580	1.590	1.242	55,000
2023-04-17	1.590	1.600	1.530	1.580	1.234	290,000
2023-04-14	1.580	1.600	1.570	1.600	1.250	83,000
2023-04-13	1.580	1.580	1.530	1.530	1.195	29,000
2023-04-12	1.530	1.580	1.530	1.580	1.234	121,000
2023-04-11	1.580	1.580	1.520	1.520	1.187	255,000
2023-04-04	1.580	1.590	1.530	1.590	1.242	16,000
2023-04-03	1.590	1.590	1.590	1.590	1.242	9,000
2023-03-31	1.550	1.580	1.550	1.580	1.234	34,000
2023-03-30	1.610	1.610	1.570	1.600	1.211	89,000
2023-03-29	1.590	1.610	1.590	1.600	1.211	43,000
2023-03-28	1.600	1.610	1.600	1.600	1.211	42,000
2023-03-27	1.600	1.610	1.590	1.590	1.203	52,000
2023-03-24	1.610	1.610	1.600	1.600	1.211	13,000
2023-03-23	1.590	1.590	1.560	1.560	1.180	95,000
2023-03-22	1.600	1.620	1.590	1.590	1.203	108,000
2023-03-21	1.590	1.610	1.590	1.590	1.203	29,000
2023-03-20	1.600	1.600	1.560	1.600	1.211	41,000
2023-03-16	1.590	1.590	1.570	1.570	1.188	32,000
2023-03-15	1.600	1.600	1.570	1.570	1.188	241,000
2023-03-14	1.600	1.600	1.600	1.600	1.211	25,000
2023-03-13	1.620	1.630	1.580	1.620	1.226	348,000
2023-03-10	1.600	1.620	1.600	1.620	1.226	235,000
2023-03-09	1.600	1.620	1.570	1.570	1.188	160,000
2023-03-08	1.560	1.600	1.560	1.600	1.211	21,000
2023-03-07	1.600	1.620	1.600	1.600	1.211	55,000
2023-03-06	1.600	1.600	1.600	1.600	1.211	123,000
2023-03-03	1.590	1.590	1.590	1.590	1.203	16,000
2023-03-02	1.580	1.590	1.580	1.590	1.203	30,000
2023-03-01	1.530	1.530	1.530	1.530	1.158	33,000
2023-02-28	1.590	1.600	1.550	1.550	1.173	73,000
2023-02-27	1.560	1.560	1.550	1.550	1.173	13,000
2023-02-22	1.560	1.560	1.560	1.560	1.180	3,000
2023-02-21	1.590	1.600	1.540	1.540	1.165	106,000
2023-02-20	1.590	1.590	1.580	1.580	1.195	20,000
2023-02-17	1.600	1.610	1.590	1.590	1.203	27,000
2023-02-16	1.620	1.620	1.470	1.470	1.112	295,000
2023-02-15	1.620	1.620	1.620	1.620	1.226	3,000
2023-02-14	1.620	1.630	1.620	1.620	1.226	55,000
2023-02-13	1.590	1.610	1.590	1.610	1.218	172,000
2023-02-10	1.580	1.590	1.580	1.590	1.203	47,000
2023-02-09	1.580	1.590	1.580	1.590	1.203	183,000
2023-02-08	1.570	1.570	1.570	1.570	1.188	105,000
2023-02-07	1.570	1.570	1.560	1.570	1.188	99,000
2023-02-06	1.570	1.570	1.550	1.570	1.188	15,000
2023-02-03	1.560	1.570	1.560	1.570	1.188	22,000
2023-02-02	1.550	1.560	1.550	1.560	1.180	25,000
2023-02-01	1.550	1.550	1.510	1.550	1.173	426,000
2023-01-31	1.540	1.550	1.490	1.500	1.135	121,000
2023-01-30	1.550	1.550	1.520	1.550	1.173	30,000
2023-01-27	1.550	1.550	1.550	1.550	1.173	52,000
2023-01-26	1.520	1.550	1.520	1.550	1.173	71,000

← NewerPage 15 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.