Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	1.620	1.630	1.550	1.610	1.218	175,000
2022-10-18	1.550	1.630	1.540	1.600	1.211	151,000
2022-10-17	1.570	1.620	1.570	1.600	1.211	140,000
2022-10-14	1.530	1.600	1.480	1.570	1.188	274,000
2022-10-13	1.580	1.670	1.530	1.530	1.158	646,000
2022-10-12	1.420	1.670	1.390	1.670	1.264	3,014,000
2022-10-11	1.400	1.410	1.400	1.410	1.067	272,000
2022-10-10	1.400	1.400	1.370	1.390	1.052	366,000
2022-10-07	1.400	1.410	1.370	1.400	1.059	69,000
2022-10-06	1.390	1.410	1.390	1.400	1.059	418,000
2022-10-05	1.400	1.410	1.390	1.400	1.059	158,000
2022-10-04	1.370	1.390	1.370	1.390	1.052	211,000
2022-10-03	1.350	1.370	1.330	1.370	1.037	59,000
2022-09-30	1.300	1.350	1.270	1.350	1.021	226,000
2022-09-29	1.270	1.360	1.270	1.340	1.014	68,000
2022-09-28	1.330	1.330	1.280	1.330	1.006	106,000
2022-09-27	1.300	1.330	1.290	1.330	1.006	98,000
2022-09-23	1.310	1.330	1.310	1.320	0.999	76,000
2022-09-22	1.260	1.310	1.250	1.310	0.991	314,000
2022-09-21	1.290	1.290	1.230	1.260	0.953	548,000
2022-09-20	1.290	1.290	1.260	1.280	0.968	571,000
2022-09-19	1.310	1.310	1.280	1.310	0.991	260,000
2022-09-16	1.300	1.310	1.280	1.310	0.991	201,000
2022-09-15	1.300	1.330	1.300	1.310	0.991	392,000
2022-09-14	1.310	1.310	1.300	1.300	0.984	100,000
2022-09-13	1.320	1.320	1.290	1.310	0.991	76,000
2022-09-12	1.300	1.340	1.300	1.330	1.006	166,000
2022-09-09	1.300	1.330	1.300	1.330	1.006	91,000
2022-09-08	1.300	1.330	1.290	1.330	1.006	120,000
2022-09-07	1.330	1.330	1.330	1.330	1.006	37,000
2022-09-06	1.300	1.330	1.300	1.330	1.006	88,000
2022-09-05	1.340	1.340	1.300	1.300	0.984	449,000
2022-09-02	1.330	1.380	1.310	1.340	1.014	1,262,000
2022-09-01	1.320	1.330	1.280	1.330	1.006	1,189,000
2022-08-31	1.330	1.340	1.320	1.320	0.999	83,000
2022-08-30	1.310	1.370	1.300	1.330	1.006	1,233,000
2022-08-26	1.360	1.360	1.310	1.350	1.021	240,000
2022-08-25	1.370	1.370	1.300	1.360	1.029	785,000
2022-08-24	1.360	1.390	1.340	1.380	1.044	534,000
2022-08-23	1.400	1.400	1.350	1.350	1.021	1,098,000
2022-08-22	1.410	1.410	1.370	1.390	1.052	589,000
2022-08-19	1.410	1.410	1.380	1.400	1.059	839,000
2022-08-18	1.410	1.410	1.370	1.380	1.044	449,000
2022-08-17	1.400	1.410	1.380	1.410	1.067	732,000
2022-08-16	1.380	1.410	1.380	1.400	1.059	753,000
2022-08-15	1.410	1.410	1.380	1.380	1.044	401,000
2022-08-12	1.430	1.430	1.390	1.430	1.082	469,000
2022-08-11	1.450	1.450	1.400	1.400	1.059	1,920,000
2022-08-10	1.420	1.450	1.400	1.450	1.097	186,000
2022-08-09	1.420	1.420	1.380	1.400	1.059	254,000
2022-08-08	1.420	1.420	1.390	1.390	1.052	146,000
2022-08-05	1.420	1.420	1.400	1.400	1.059	13,000
2022-08-04	1.400	1.420	1.400	1.400	1.059	210,000
2022-08-03	1.420	1.430	1.400	1.400	1.059	457,000
2022-08-02	1.400	1.430	1.400	1.430	1.082	622,000
2022-08-01	1.430	1.440	1.400	1.430	1.082	823,000
2022-07-29	1.400	1.470	1.400	1.440	1.090	307,000
2022-07-28	1.440	1.490	1.400	1.430	1.082	937,000
2022-07-27	1.450	1.500	1.400	1.440	1.090	974,000
2022-07-26	1.480	1.520	1.400	1.450	1.097	1,045,000

← NewerPage 17 of 20 · 1,189 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.