Crown Asia Chemicals Corp historical data

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

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 20 · 1,191 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.