Crown Asia Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.720 | 1.730 | 1.720 | 1.730 | 1.545 | 136,000 |
| 2026-01-19 | 1.710 | 1.720 | 1.700 | 1.710 | 1.528 | 60,000 |
| 2026-01-16 | 1.720 | 1.720 | 1.680 | 1.710 | 1.528 | 11,000 |
| 2026-01-15 | 1.700 | 1.720 | 1.680 | 1.680 | 1.501 | 77,000 |
| 2026-01-14 | 1.710 | 1.720 | 1.670 | 1.680 | 1.501 | 616,000 |
| 2026-01-13 | 1.670 | 1.710 | 1.670 | 1.710 | 1.528 | 378,000 |
| 2026-01-12 | 1.680 | 1.690 | 1.670 | 1.670 | 1.492 | 43,000 |
| 2026-01-09 | 1.680 | 1.680 | 1.650 | 1.650 | 1.474 | 17,000 |
| 2026-01-08 | 1.660 | 1.680 | 1.660 | 1.670 | 1.492 | 53,000 |
| 2026-01-07 | 1.680 | 1.680 | 1.670 | 1.670 | 1.492 | 28,000 |
| 2026-01-06 | 1.680 | 1.680 | 1.650 | 1.650 | 1.474 | 2,000 |
| 2026-01-05 | 1.640 | 1.680 | 1.640 | 1.680 | 1.501 | 38,000 |
| 2026-01-02 | 1.680 | 1.680 | 1.640 | 1.640 | 1.465 | 19,000 |
| 2025-12-29 | 1.650 | 1.680 | 1.640 | 1.680 | 1.501 | 47,000 |
| 2025-12-26 | 1.650 | 1.690 | 1.650 | 1.650 | 1.474 | 74,000 |
| 2025-12-23 | 1.690 | 1.690 | 1.610 | 1.630 | 1.456 | 229,000 |
| 2025-12-22 | 1.690 | 1.690 | 1.660 | 1.690 | 1.510 | 21,000 |
| 2025-12-19 | 1.690 | 1.690 | 1.680 | 1.690 | 1.510 | 105,000 |
| 2025-12-18 | 1.670 | 1.700 | 1.670 | 1.700 | 1.519 | 104,000 |
| 2025-12-17 | 1.660 | 1.670 | 1.660 | 1.670 | 1.492 | 9,000 |
| 2025-12-16 | 1.670 | 1.670 | 1.630 | 1.630 | 1.456 | 10,000 |
| 2025-12-15 | 1.640 | 1.660 | 1.640 | 1.650 | 1.474 | 53,000 |
| 2025-12-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.492 | 14,000 |
| 2025-12-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.501 | 37,000 |
| 2025-12-10 | 1.680 | 1.700 | 1.680 | 1.700 | 1.519 | 19,000 |
| 2025-12-09 | 1.700 | 1.700 | 1.680 | 1.680 | 1.501 | 13,000 |
| 2025-12-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.501 | 361,000 |
| 2025-12-04 | 1.680 | 1.680 | 1.670 | 1.680 | 1.501 | 26,000 |
| 2025-12-03 | 1.660 | 1.680 | 1.650 | 1.680 | 1.501 | 249,000 |
| 2025-12-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.483 | 22,000 |
| 2025-12-01 | 1.670 | 1.670 | 1.600 | 1.660 | 1.483 | 81,000 |
| 2025-11-28 | 1.670 | 1.670 | 1.650 | 1.650 | 1.474 | 28,000 |
| 2025-11-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.447 | 1,000 |
| 2025-11-26 | 1.670 | 1.670 | 1.620 | 1.620 | 1.447 | 6,000 |
| 2025-11-25 | 1.620 | 1.650 | 1.620 | 1.620 | 1.447 | 115,000 |
| 2025-11-24 | 1.630 | 1.640 | 1.630 | 1.630 | 1.456 | 13,000 |
| 2025-11-21 | 1.640 | 1.640 | 1.610 | 1.610 | 1.438 | 19,000 |
| 2025-11-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.465 | 11,000 |
| 2025-11-19 | 1.640 | 1.650 | 1.640 | 1.650 | 1.474 | 2,025,000 |
| 2025-11-18 | 1.640 | 1.650 | 1.610 | 1.650 | 1.474 | 8,000 |
| 2025-11-17 | 1.640 | 1.640 | 1.600 | 1.640 | 1.465 | 125,000 |
| 2025-11-14 | 1.610 | 1.660 | 1.610 | 1.640 | 1.465 | 2,037,000 |
| 2025-11-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.438 | 4,000 |
| 2025-11-12 | 1.600 | 1.640 | 1.600 | 1.640 | 1.465 | 67,000 |
| 2025-11-11 | 1.600 | 1.650 | 1.600 | 1.650 | 1.474 | 5,000 |
| 2025-11-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.447 | 1,000 |
| 2025-11-07 | 1.630 | 1.630 | 1.620 | 1.620 | 1.447 | 76,000 |
| 2025-11-06 | 1.680 | 1.680 | 1.630 | 1.630 | 1.456 | 4,466,000 |
| 2025-11-05 | 1.670 | 1.670 | 1.660 | 1.660 | 1.483 | 22,000 |
| 2025-11-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.492 | 218,000 |
| 2025-11-03 | 1.680 | 1.680 | 1.650 | 1.670 | 1.492 | 6,000 |
| 2025-10-30 | 1.640 | 1.670 | 1.640 | 1.670 | 1.492 | 123,000 |
| 2025-10-29 | 1.660 | 1.670 | 1.640 | 1.670 | 1.492 | 81,000 |
| 2025-10-28 | 1.630 | 1.670 | 1.600 | 1.660 | 1.483 | 282,000 |
| 2025-10-27 | 1.620 | 1.640 | 1.620 | 1.640 | 1.465 | 52,000 |
| 2025-10-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.465 | 10,000 |
| 2025-10-23 | 1.670 | 1.670 | 1.630 | 1.630 | 1.456 | 4,000 |
| 2025-10-22 | 1.650 | 1.670 | 1.650 | 1.670 | 1.492 | 104,000 |
| 2025-10-21 | 1.610 | 1.650 | 1.610 | 1.650 | 1.474 | 15,000 |
| 2025-10-20 | 1.640 | 1.670 | 1.600 | 1.670 | 1.492 | 788,000 |
← NewerPage 4 of 4 · 240 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.