Crown Asia Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.730 | 1.740 | 1.730 | 1.740 | 1.242 | 50,000 |
| 2022-01-06 | 1.700 | 1.730 | 1.700 | 1.730 | 1.235 | 130,000 |
| 2022-01-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.199 | 12,000 |
| 2022-01-03 | 1.690 | 1.690 | 1.680 | 1.680 | 1.199 | 29,000 |
| 2021-12-31 | 1.700 | 1.700 | 1.690 | 1.690 | 1.206 | 14,000 |
| 2021-12-29 | 1.690 | 1.720 | 1.680 | 1.720 | 1.228 | 36,000 |
| 2021-12-28 | 1.710 | 1.710 | 1.700 | 1.700 | 1.213 | 8,000 |
| 2021-12-27 | 1.690 | 1.700 | 1.690 | 1.700 | 1.213 | 22,000 |
| 2021-12-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.228 | 6,000 |
| 2021-12-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.228 | 5,000 |
| 2021-12-20 | 1.680 | 1.720 | 1.680 | 1.720 | 1.228 | 5,000 |
| 2021-12-17 | 1.680 | 1.730 | 1.680 | 1.730 | 1.235 | 7,000 |
| 2021-12-16 | 1.690 | 1.700 | 1.690 | 1.700 | 1.213 | 37,000 |
| 2021-12-15 | 1.730 | 1.730 | 1.700 | 1.700 | 1.213 | 59,000 |
| 2021-12-14 | 1.700 | 1.750 | 1.700 | 1.730 | 1.235 | 6,941,000 |
| 2021-12-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.235 | 4,000 |
| 2021-12-10 | 1.750 | 1.750 | 1.710 | 1.730 | 1.235 | 67,000 |
| 2021-12-09 | 1.740 | 1.740 | 1.700 | 1.740 | 1.242 | 64,000 |
| 2021-12-07 | 1.710 | 1.710 | 1.700 | 1.700 | 1.213 | 75,000 |
| 2021-12-06 | 1.710 | 1.730 | 1.700 | 1.730 | 1.235 | 20,000 |
| 2021-12-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.228 | 2,000 |
| 2021-12-02 | 1.700 | 1.720 | 1.690 | 1.720 | 1.228 | 31,000 |
| 2021-12-01 | 1.700 | 1.730 | 1.700 | 1.730 | 1.235 | 8,000 |
| 2021-11-29 | 1.710 | 1.710 | 1.700 | 1.710 | 1.220 | 39,000 |
| 2021-11-25 | 1.740 | 1.740 | 1.730 | 1.730 | 1.235 | 28,000 |
| 2021-11-24 | 1.740 | 1.750 | 1.740 | 1.740 | 1.242 | 85,000 |
| 2021-11-23 | 1.710 | 1.750 | 1.710 | 1.730 | 1.235 | 6,988,000 |
| 2021-11-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.235 | 32,000 |
| 2021-11-19 | 1.710 | 1.730 | 1.710 | 1.730 | 1.235 | 26,000 |
| 2021-11-18 | 1.730 | 1.740 | 1.720 | 1.720 | 1.228 | 91,000 |
| 2021-11-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.220 | 21,000 |
| 2021-11-16 | 1.740 | 1.740 | 1.730 | 1.730 | 1.235 | 59,000 |
| 2021-11-15 | 1.770 | 1.780 | 1.730 | 1.730 | 1.235 | 178,000 |
| 2021-11-12 | 1.830 | 1.830 | 1.770 | 1.780 | 1.270 | 171,000 |
| 2021-11-11 | 1.680 | 1.810 | 1.680 | 1.810 | 1.292 | 572,000 |
| 2021-11-10 | 1.710 | 1.710 | 1.700 | 1.700 | 1.213 | 54,000 |
| 2021-11-09 | 1.690 | 1.710 | 1.690 | 1.690 | 1.206 | 103,000 |
| 2021-11-08 | 1.710 | 1.710 | 1.660 | 1.690 | 1.206 | 28,000 |
| 2021-11-05 | 1.740 | 1.740 | 1.650 | 1.660 | 1.185 | 38,000 |
| 2021-11-04 | 1.660 | 1.680 | 1.650 | 1.650 | 1.178 | 33,000 |
| 2021-11-03 | 1.660 | 1.660 | 1.650 | 1.660 | 1.185 | 18,000 |
| 2021-11-02 | 1.660 | 1.660 | 1.640 | 1.660 | 1.185 | 93,000 |
| 2021-10-29 | 1.670 | 1.670 | 1.660 | 1.660 | 1.185 | 220,000 |
| 2021-10-28 | 1.670 | 1.690 | 1.660 | 1.690 | 1.206 | 102,000 |
| 2021-10-27 | 1.680 | 1.680 | 1.670 | 1.680 | 1.199 | 104,000 |
| 2021-10-26 | 1.660 | 1.790 | 1.660 | 1.660 | 1.185 | 7,620,000 |
| 2021-10-25 | 1.680 | 1.680 | 1.660 | 1.660 | 1.185 | 108,000 |
| 2021-10-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.213 | 16,000 |
| 2021-10-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.199 | 34,000 |
← NewerPage 20 of 20 · 1,189 trading days
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.