Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	1.680	1.700	1.680	1.690	1.206	51,000
2021-10-19	1.690	1.690	1.680	1.680	1.199	24,000
2021-10-18	1.700	1.710	1.680	1.680	1.199	148,000
2021-10-15	1.690	1.690	1.670	1.690	1.206	124,000
2021-10-14	1.660	1.700	1.660	1.700	1.213	63,000

← NewerPage 20 of 20 · 1,193 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.