Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.760	1.760	1.740	1.760	1.669	428,000
2026-07-17	1.760	1.770	1.760	1.770	1.679	18,000
2026-07-16	1.780	1.780	1.780	1.780	1.688	9,000
2026-07-15	1.750	1.750	1.750	1.750	1.660	18,000
2026-07-14	1.750	1.750	1.750	1.750	1.660	46,000
2026-07-13	1.790	1.790	1.790	1.790	1.698	6,000
2026-07-10	1.790	1.790	1.760	1.760	1.669	47,000
2026-07-09	1.760	1.760	1.760	1.760	1.669	120,000
2026-07-08	1.760	1.790	1.760	1.790	1.698	73,000
2026-07-07	1.760	1.790	1.750	1.790	1.698	58,000
2026-07-06	1.780	1.780	1.760	1.760	1.669	64,000
2026-07-03	1.760	1.760	1.760	1.760	1.669	12,000
2026-07-02	1.770	1.770	1.760	1.760	1.669	24,000
2026-07-01	1.780	1.780	1.750	1.780	1.688	499,000
2026-06-30	1.760	1.780	1.760	1.780	1.688	394,000
2026-06-29	1.770	1.770	1.750	1.760	1.669	32,000
2026-06-26	1.760	1.760	1.760	1.760	1.669	81,000
2026-06-25	1.770	1.770	1.760	1.760	1.669	116,000
2026-06-24	1.750	1.770	1.750	1.770	1.679	74,000
2026-06-23	1.740	1.760	1.740	1.750	1.660	241,000
2026-06-22	1.760	1.760	1.730	1.740	1.650	39,000
2026-06-19	1.760	1.760	1.740	1.760	1.669	84,000
2026-06-18	1.760	1.760	1.730	1.760	1.669	117,000
2026-06-17	1.740	1.740	1.740	1.740	1.650	28,000
2026-06-16	1.760	1.760	1.740	1.740	1.650	12,000
2026-06-15	1.750	1.760	1.750	1.760	1.669	12,000
2026-06-11	1.730	1.750	1.720	1.750	1.660	101,000
2026-06-10	1.730	1.730	1.730	1.730	1.641	205,000
2026-06-09	1.730	1.730	1.730	1.730	1.641	1,000
2026-06-08	1.750	1.750	1.730	1.730	1.641	49,000
2026-06-05	1.730	1.750	1.730	1.750	1.660	521,000
2026-06-04	1.730	1.740	1.730	1.730	1.641	123,000
2026-06-03	1.710	1.720	1.700	1.720	1.631	309,000
2026-06-02	1.700	1.700	1.700	1.700	1.612	473,000
2026-06-01	1.680	1.680	1.680	1.680	1.593	11,000
2026-05-29	1.710	1.710	1.700	1.710	1.622	112,000
2026-05-28	1.700	1.710	1.700	1.710	1.622	151,000
2026-05-26	1.690	1.700	1.650	1.700	1.612	58,000
2026-05-25	1.650	1.690	1.650	1.690	1.603	101,000
2026-05-22	1.700	1.710	1.700	1.710	1.622	152,000
2026-05-21	1.700	1.700	1.700	1.700	1.612	27,000
2026-05-20	1.690	1.700	1.690	1.700	1.612	103,000
2026-05-19	1.680	1.680	1.680	1.680	1.593	15,000
2026-05-18	1.650	1.650	1.640	1.640	1.556	146,000
2026-05-15	1.650	1.650	1.650	1.650	1.565	1,000
2026-05-14	1.650	1.690	1.650	1.690	1.603	154,000
2026-05-13	1.690	1.700	1.640	1.670	1.584	191,000
2026-05-12	1.670	1.670	1.670	1.670	1.584	71,000
2026-05-11	1.720	1.720	1.640	1.670	1.584	33,000
2026-05-08	1.670	1.720	1.660	1.660	1.574	455,000
2026-05-07	1.640	1.660	1.640	1.660	1.574	25,000
2026-05-06	1.640	1.660	1.630	1.640	1.556	327,000
2026-05-05	1.690	1.690	1.640	1.640	1.556	441,000
2026-05-04	1.650	1.690	1.630	1.630	1.546	825,000
2026-04-30	1.700	1.700	1.650	1.650	1.565	303,000
2026-04-29	1.680	1.710	1.680	1.710	1.622	14,000
2026-04-28	1.720	1.720	1.670	1.670	1.584	14,000
2026-04-27	1.730	1.730	1.720	1.720	1.631	3,000
2026-04-24	1.680	1.690	1.670	1.670	1.584	126,000
2026-04-23	1.690	1.730	1.690	1.690	1.603	15,000

← NewerPage 2 of 4 · 240 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.