Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.700	1.700	1.680	1.690	1.603	90,000
2026-04-21	1.690	1.740	1.690	1.740	1.650	1,262,000
2026-04-20	1.650	1.690	1.650	1.690	1.603	3,000
2026-04-17	1.710	1.710	1.650	1.650	1.565	22,000
2026-04-16	1.680	1.700	1.670	1.700	1.612	165,000
2026-04-15	1.650	1.680	1.630	1.680	1.593	115,000
2026-04-14	1.680	1.680	1.650	1.680	1.593	20,000
2026-04-13	1.680	1.710	1.640	1.680	1.593	372,000
2026-04-10	1.680	1.690	1.630	1.690	1.603	77,000
2026-04-08	1.690	1.690	1.690	1.690	1.603	1,000
2026-04-07	1.640	1.690	1.640	1.690	1.603	36,000
2026-04-06	1.680	1.710	1.680	1.700	1.612	424,000
2026-04-01	1.650	1.680	1.650	1.680	1.593	4,000
2026-03-30	1.670	1.670	1.630	1.630	1.546	153,000
2026-03-27	1.630	1.670	1.630	1.670	1.584	44,000
2026-03-26	1.660	1.700	1.650	1.660	1.574	287,000
2026-03-25	1.670	1.690	1.640	1.690	1.603	231,000
2026-03-24	1.660	1.720	1.640	1.710	1.622	91,000
2026-03-23	1.710	1.720	1.700	1.720	1.537	306,000
2026-03-19	1.720	1.720	1.700	1.710	1.528	55,000
2026-03-18	1.720	1.720	1.720	1.720	1.537	12,000
2026-03-17	1.710	1.720	1.680	1.720	1.537	42,000
2026-03-16	1.720	1.720	1.690	1.720	1.537	9,000
2026-03-13	1.720	1.720	1.670	1.720	1.537	59,000
2026-03-12	1.700	1.710	1.700	1.700	1.519	52,000
2026-03-11	1.720	1.740	1.610	1.670	1.492	368,000
2026-03-10	1.690	1.730	1.660	1.670	1.492	30,000
2026-03-09	1.640	1.700	1.640	1.690	1.510	70,000
2026-03-06	1.690	1.690	1.630	1.660	1.483	199,000
2026-03-05	1.750	1.750	1.700	1.700	1.519	62,000
2026-03-04	1.750	1.750	1.720	1.720	1.537	11,000
2026-03-03	1.700	1.750	1.700	1.750	1.563	62,000
2026-03-02	1.750	1.750	1.720	1.750	1.563	23,000
2026-02-27	1.700	1.750	1.700	1.750	1.563	611,000
2026-02-26	1.750	1.750	1.700	1.700	1.519	35,000
2026-02-25	1.700	1.750	1.700	1.750	1.563	19,000
2026-02-24	1.750	1.750	1.710	1.710	1.528	49,000
2026-02-23	1.750	1.750	1.670	1.750	1.563	138,000
2026-02-20	1.740	1.750	1.740	1.750	1.563	3,000
2026-02-19	1.700	1.700	1.700	1.700	1.519	11,000
2026-02-18	1.700	1.700	1.700	1.700	1.519	9,000
2026-02-16	1.710	1.750	1.680	1.700	1.519	349,000
2026-02-13	1.700	1.710	1.700	1.710	1.528	2,000
2026-02-12	1.690	1.730	1.690	1.730	1.545	6,000
2026-02-11	1.700	1.700	1.680	1.700	1.519	127,000
2026-02-10	1.680	1.700	1.680	1.700	1.519	38,000
2026-02-09	1.700	1.700	1.680	1.680	1.501	7,000
2026-02-06	1.690	1.700	1.690	1.700	1.519	50,000
2026-02-05	1.680	1.690	1.610	1.690	1.510	57,000
2026-02-04	1.660	1.690	1.600	1.660	1.483	667,000
2026-02-03	1.650	1.730	1.650	1.730	1.545	35,000
2026-02-02	1.730	1.730	1.700	1.700	1.519	523,000
2026-01-30	1.700	1.700	1.660	1.700	1.519	48,000
2026-01-29	1.690	1.700	1.640	1.700	1.519	139,000
2026-01-28	1.730	1.730	1.700	1.700	1.519	5,000
2026-01-27	1.700	1.730	1.690	1.730	1.545	142,000
2026-01-26	1.730	1.730	1.720	1.730	1.545	172,000
2026-01-23	1.700	1.730	1.700	1.730	1.545	11,000
2026-01-22	1.700	1.700	1.690	1.700	1.519	62,000
2026-01-21	1.730	1.730	1.710	1.710	1.528	53,000

← NewerPage 3 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.