Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	1.800	1.840	1.770	1.820	1.336	126,000
2022-04-08	1.800	1.840	1.800	1.840	1.351	10,000
2022-04-07	1.840	1.840	1.800	1.800	1.321	20,000
2022-04-06	1.820	1.820	1.800	1.800	1.321	20,000
2022-04-05	1.810	1.810	1.810	1.810	1.329	10,000
2022-04-04	1.820	1.820	1.790	1.810	1.329	65,000
2022-04-01	1.820	1.820	1.800	1.800	1.321	6,000
2022-03-31	1.830	1.830	1.800	1.820	1.336	95,000
2022-03-30	1.830	1.830	1.830	1.830	1.343	20,000
2022-03-29	1.820	1.830	1.820	1.830	1.343	56,000
2022-03-28	1.830	1.830	1.790	1.790	1.314	24,000
2022-03-25	1.860	1.860	1.800	1.800	1.321	218,000
2022-03-24	1.820	1.880	1.820	1.880	1.380	431,000
2022-03-23	1.720	1.820	1.710	1.820	1.336	90,000
2022-03-22	1.700	1.840	1.700	1.840	1.351	20,000
2022-03-21	1.800	1.830	1.800	1.800	1.285	450,000
2022-03-18	1.840	1.840	1.840	1.840	1.313	7,000
2022-03-17	1.850	1.850	1.800	1.800	1.285	60,000
2022-03-16	1.750	1.850	1.750	1.850	1.320	39,000
2022-03-15	1.870	1.870	1.760	1.760	1.256	301,000
2022-03-14	1.830	1.870	1.830	1.870	1.335	87,000
2022-03-11	1.750	1.890	1.750	1.830	1.306	910,000
2022-03-10	1.760	1.770	1.700	1.760	1.256	451,000
2022-03-09	1.720	1.730	1.720	1.730	1.235	110,000
2022-03-08	1.770	1.770	1.740	1.750	1.249	46,000
2022-03-07	1.710	1.740	1.670	1.680	1.199	272,000
2022-03-02	1.740	1.740	1.710	1.710	1.220	76,000
2022-03-01	1.720	1.750	1.700	1.710	1.220	212,000
2022-02-24	1.760	1.830	1.710	1.710	1.220	321,000
2022-02-23	1.690	1.750	1.690	1.750	1.249	56,000
2022-02-22	1.730	1.730	1.720	1.720	1.228	1,661,000
2022-02-21	1.750	1.750	1.720	1.720	1.228	157,000
2022-02-18	1.730	1.740	1.720	1.740	1.242	130,000
2022-02-17	1.730	1.730	1.730	1.730	1.235	369,000
2022-02-16	1.720	1.760	1.720	1.730	1.235	279,000
2022-02-15	1.730	1.750	1.720	1.720	1.228	592,000
2022-02-14	1.720	1.720	1.720	1.720	1.228	66,000
2022-02-11	1.720	1.720	1.720	1.720	1.228	216,000
2022-02-10	1.700	1.700	1.700	1.700	1.213	63,000
2022-02-09	1.720	1.720	1.700	1.700	1.213	66,000
2022-02-08	1.700	1.720	1.690	1.720	1.228	36,000
2022-02-07	1.740	1.740	1.730	1.730	1.235	30,000
2022-02-04	1.730	1.750	1.730	1.740	1.242	92,000
2022-02-03	1.730	1.730	1.730	1.730	1.235	39,000
2022-02-02	1.700	1.730	1.700	1.730	1.235	48,000
2022-01-31	1.710	1.710	1.710	1.710	1.220	81,000
2022-01-28	1.730	1.730	1.710	1.710	1.220	74,000
2022-01-27	1.710	1.710	1.700	1.700	1.213	8,000
2022-01-25	1.690	1.700	1.680	1.700	1.213	60,000
2022-01-24	1.730	1.730	1.690	1.700	1.213	42,000
2022-01-21	1.730	1.730	1.730	1.730	1.235	3,000
2022-01-20	1.700	1.730	1.700	1.730	1.235	44,000
2022-01-19	1.730	1.730	1.690	1.690	1.206	85,000
2022-01-18	1.740	1.750	1.730	1.730	1.235	286,000
2022-01-17	1.710	1.740	1.710	1.740	1.242	64,000
2022-01-14	1.710	1.710	1.710	1.710	1.220	6,000
2022-01-13	1.730	1.730	1.730	1.730	1.235	100,000
2022-01-12	1.720	1.730	1.720	1.730	1.235	44,000
2022-01-11	1.700	1.730	1.680	1.680	1.199	58,000
2022-01-10	1.730	1.740	1.730	1.740	1.242	50,000

← NewerPage 19 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.