Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.560	1.560	1.520	1.520	1.150	57,000
2023-01-24	1.520	1.560	1.510	1.560	1.180	215,000
2023-01-23	1.540	1.570	1.540	1.560	1.180	32,000
2023-01-20	1.540	1.540	1.540	1.540	1.165	276,000
2023-01-18	1.560	1.570	1.540	1.540	1.165	153,000
2023-01-17	1.560	1.570	1.520	1.550	1.173	131,000
2023-01-16	1.520	1.570	1.520	1.570	1.188	461,000
2023-01-13	1.550	1.550	1.520	1.520	1.150	103,000
2023-01-12	1.530	1.560	1.520	1.530	1.158	58,000
2023-01-11	1.550	1.560	1.540	1.540	1.165	31,000
2023-01-10	1.540	1.540	1.530	1.530	1.158	16,000
2023-01-09	1.550	1.550	1.530	1.540	1.165	164,000
2023-01-06	1.520	1.550	1.520	1.550	1.173	18,000
2023-01-05	1.570	1.570	1.560	1.560	1.180	24,000
2023-01-04	1.540	1.550	1.480	1.540	1.165	197,000
2023-01-03	1.520	1.540	1.490	1.540	1.165	60,000
2022-12-29	1.540	1.550	1.540	1.550	1.173	25,000
2022-12-28	1.540	1.540	1.540	1.540	1.165	20,000
2022-12-27	1.490	1.560	1.490	1.560	1.180	44,000
2022-12-23	1.550	1.580	1.550	1.570	1.188	49,000
2022-12-22	1.550	1.550	1.550	1.550	1.173	16,000
2022-12-20	1.460	1.550	1.460	1.550	1.173	62,000
2022-12-19	1.490	1.530	1.480	1.530	1.158	62,000
2022-12-15	1.530	1.540	1.480	1.530	1.158	80,000
2022-12-14	1.510	1.510	1.510	1.510	1.142	4,000
2022-12-13	1.500	1.510	1.500	1.510	1.142	34,000
2022-12-12	1.500	1.510	1.500	1.510	1.142	21,000
2022-12-09	1.470	1.500	1.450	1.480	1.120	240,000
2022-12-07	1.470	1.480	1.450	1.480	1.120	55,000
2022-12-06	1.460	1.480	1.450	1.480	1.120	39,000
2022-12-05	1.480	1.480	1.450	1.480	1.120	146,000
2022-12-02	1.450	1.500	1.450	1.470	1.112	64,000
2022-12-01	1.440	1.440	1.410	1.420	1.074	50,000
2022-11-29	1.420	1.440	1.410	1.440	1.090	49,000
2022-11-28	1.470	1.470	1.410	1.440	1.090	92,000
2022-11-25	1.440	1.470	1.400	1.430	1.082	34,000
2022-11-24	1.440	1.470	1.390	1.420	1.074	350,000
2022-11-23	1.410	1.420	1.400	1.410	1.067	38,000
2022-11-22	1.460	1.460	1.400	1.420	1.074	392,000
2022-11-21	1.470	1.480	1.430	1.450	1.097	134,000
2022-11-18	1.470	1.510	1.440	1.470	1.112	112,000
2022-11-17	1.470	1.470	1.440	1.440	1.090	137,000
2022-11-16	1.500	1.500	1.440	1.440	1.090	428,000
2022-11-15	1.520	1.530	1.520	1.530	1.158	25,000
2022-11-14	1.490	1.530	1.450	1.490	1.127	85,000
2022-11-10	1.530	1.530	1.530	1.530	1.158	5,000
2022-11-09	1.490	1.590	1.490	1.550	1.173	67,000
2022-11-08	1.460	1.490	1.460	1.490	1.127	38,000
2022-11-07	1.520	1.530	1.490	1.490	1.127	34,000
2022-11-04	1.500	1.520	1.500	1.520	1.150	37,000
2022-11-03	1.510	1.510	1.480	1.480	1.120	333,000
2022-11-02	1.550	1.560	1.520	1.520	1.150	190,000
2022-10-28	1.530	1.560	1.520	1.560	1.180	34,000
2022-10-27	1.580	1.580	1.510	1.570	1.188	169,000
2022-10-26	1.590	1.590	1.590	1.590	1.203	20,000
2022-10-25	1.550	1.590	1.550	1.590	1.203	55,000
2022-10-24	1.590	1.630	1.510	1.550	1.173	236,000
2022-10-21	1.580	1.590	1.530	1.590	1.203	193,000
2022-10-20	1.610	1.610	1.520	1.590	1.203	221,000
2022-10-19	1.620	1.630	1.550	1.610	1.218	175,000

← NewerPage 16 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.