Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	1.500	1.530	1.400	1.440	1.090	17,486,000
2022-07-22	1.580	1.580	1.490	1.500	1.135	4,020,000
2022-07-21	1.650	1.650	1.570	1.570	1.188	3,157,000
2022-07-20	1.720	1.720	1.680	1.680	1.271	326,000
2022-07-19	1.680	1.690	1.640	1.640	1.241	208,000
2022-07-18	1.670	1.790	1.670	1.680	1.271	45,000
2022-07-15	1.690	1.740	1.660	1.660	1.256	416,000
2022-07-14	1.740	1.740	1.740	1.740	1.316	2,000
2022-07-12	1.810	1.810	1.700	1.700	1.286	57,000
2022-07-11	1.830	1.830	1.830	1.830	1.385	1,000
2022-07-08	1.750	1.800	1.750	1.800	1.362	348,000
2022-07-07	1.720	1.750	1.720	1.750	1.324	63,000
2022-07-06	1.740	1.750	1.650	1.740	1.316	88,000
2022-07-05	1.740	1.750	1.740	1.750	1.324	27,000
2022-07-04	1.670	1.770	1.610	1.770	1.339	30,000
2022-06-30	1.770	1.770	1.680	1.750	1.324	33,000
2022-06-29	1.740	1.750	1.670	1.750	1.324	113,000
2022-06-27	1.780	1.780	1.660	1.770	1.339	50,000
2022-06-24	1.780	1.780	1.780	1.780	1.347	5,000
2022-06-23	1.780	1.780	1.680	1.780	1.347	25,000
2022-06-22	1.730	1.760	1.660	1.680	1.233	196,000
2022-06-20	1.760	1.790	1.750	1.750	1.285	88,000
2022-06-17	1.750	1.750	1.750	1.750	1.285	255,000
2022-06-16	1.820	1.820	1.730	1.750	1.285	167,000
2022-06-15	1.730	1.820	1.730	1.820	1.336	10,000
2022-06-13	1.830	1.840	1.830	1.830	1.343	13,000
2022-06-10	1.830	1.830	1.830	1.830	1.343	5,000
2022-06-09	1.820	1.830	1.800	1.800	1.321	176,000
2022-06-08	1.840	1.840	1.820	1.820	1.336	17,000
2022-06-07	1.800	1.800	1.800	1.800	1.321	13,000
2022-06-06	1.770	1.810	1.730	1.780	1.307	135,000
2022-06-03	1.850	1.850	1.830	1.830	1.343	21,000
2022-06-01	1.840	1.840	1.840	1.840	1.351	1,000
2022-05-31	1.830	1.830	1.830	1.830	1.343	11,000
2022-05-30	1.830	1.830	1.830	1.830	1.343	13,000
2022-05-27	1.850	1.850	1.780	1.780	1.307	3,000
2022-05-26	1.800	1.800	1.800	1.800	1.321	18,000
2022-05-25	1.800	1.800	1.800	1.800	1.321	35,000
2022-05-24	1.840	1.840	1.800	1.830	1.343	26,000
2022-05-23	1.810	1.840	1.810	1.840	1.351	60,000
2022-05-20	1.840	1.840	1.840	1.840	1.351	6,000
2022-05-19	1.840	1.840	1.840	1.840	1.351	10,000
2022-05-18	1.810	1.850	1.810	1.850	1.358	88,000
2022-05-17	1.810	1.810	1.810	1.810	1.329	62,000
2022-05-16	1.830	1.830	1.830	1.830	1.343	291,000
2022-05-13	1.800	1.850	1.800	1.830	1.343	54,000
2022-05-12	1.840	1.860	1.840	1.850	1.358	116,000
2022-05-11	1.720	1.850	1.720	1.850	1.358	110,000
2022-05-10	1.750	1.800	1.650	1.790	1.314	184,000
2022-05-06	1.820	1.820	1.820	1.820	1.336	1,000
2022-05-05	1.820	1.830	1.820	1.820	1.336	27,000
2022-05-04	1.790	1.820	1.750	1.820	1.336	37,000
2022-04-29	1.820	1.820	1.820	1.820	1.336	35,000
2022-04-28	1.820	1.820	1.820	1.820	1.336	10,000
2022-04-26	1.820	1.830	1.820	1.820	1.336	48,000
2022-04-25	1.820	1.820	1.820	1.820	1.336	3,000
2022-04-22	1.840	1.840	1.830	1.830	1.343	11,000
2022-04-19	1.800	1.800	1.800	1.800	1.321	1,000
2022-04-18	1.800	1.830	1.800	1.830	1.343	7,000
2022-04-13	1.780	1.820	1.780	1.820	1.336	31,000

← NewerPage 18 of 20 · 1,193 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.