Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.680	1.680	1.680	1.680	1.501	17,000
2025-10-16	1.680	1.680	1.630	1.680	1.501	19,000
2025-10-15	1.680	1.680	1.670	1.680	1.501	57,000
2025-10-14	1.630	1.670	1.620	1.670	1.492	15,000
2025-10-13	1.680	1.680	1.620	1.620	1.447	328,000
2025-10-10	1.680	1.680	1.680	1.680	1.501	2,000
2025-10-09	1.660	1.680	1.640	1.680	1.501	5,000
2025-10-08	1.690	1.700	1.630	1.680	1.501	75,000
2025-10-07	1.690	1.690	1.660	1.660	1.483	7,000
2025-10-06	1.690	1.690	1.630	1.690	1.510	62,000
2025-10-03	1.680	1.690	1.680	1.690	1.510	61,000
2025-10-02	1.660	1.700	1.660	1.700	1.519	350,000
2025-10-01	1.650	1.650	1.650	1.650	1.474	424,000
2025-09-30	1.670	1.670	1.620	1.650	1.474	204,000
2025-09-29	1.640	1.690	1.640	1.690	1.510	16,000
2025-09-26	1.690	1.690	1.640	1.640	1.465	3,000
2025-09-25	1.680	1.690	1.680	1.690	1.510	6,000
2025-09-24	1.620	1.680	1.620	1.680	1.501	20,000
2025-09-23	1.680	1.690	1.680	1.680	1.501	36,000
2025-09-22	1.670	1.680	1.670	1.680	1.501	28,000
2025-09-19	1.670	1.670	1.670	1.670	1.492	1,000
2025-09-18	1.620	1.650	1.620	1.650	1.474	45,000
2025-09-17	1.680	1.680	1.630	1.630	1.456	11,000
2025-09-16	1.660	1.670	1.620	1.670	1.492	122,000
2025-09-15	1.650	1.650	1.620	1.650	1.474	44,000
2025-09-12	1.640	1.640	1.620	1.640	1.465	23,000
2025-09-11	1.620	1.650	1.620	1.650	1.474	24,000
2025-09-10	1.620	1.650	1.620	1.620	1.447	48,000
2025-09-09	1.640	1.660	1.620	1.660	1.483	105,000
2025-09-08	1.640	1.640	1.640	1.640	1.465	27,000
2025-09-05	1.630	1.640	1.630	1.630	1.456	79,000
2025-09-04	1.630	1.630	1.630	1.630	1.456	36,000
2025-09-03	1.620	1.680	1.620	1.620	1.447	26,000
2025-09-02	1.620	1.650	1.620	1.650	1.474	108,000
2025-09-01	1.650	1.680	1.620	1.620	1.447	66,000
2025-08-29	1.670	1.670	1.620	1.650	1.474	208,000
2025-08-28	1.640	1.650	1.640	1.650	1.474	204,000
2025-08-27	1.680	1.680	1.640	1.650	1.474	48,000
2025-08-26	1.650	1.650	1.640	1.640	1.465	150,000
2025-08-22	1.690	1.690	1.650	1.650	1.474	112,000
2025-08-20	1.690	1.690	1.680	1.690	1.510	6,000
2025-08-19	1.680	1.700	1.630	1.630	1.456	8,219,000
2025-08-18	1.700	1.700	1.620	1.620	1.447	536,000
2025-08-15	1.690	1.700	1.640	1.700	1.519	319,000
2025-08-14	1.690	1.690	1.650	1.650	1.474	76,000
2025-08-13	1.660	1.690	1.660	1.690	1.510	17,780,000
2025-08-12	1.650	1.670	1.630	1.660	1.483	18,000
2025-08-11	1.650	1.670	1.640	1.640	1.465	455,000
2025-08-08	1.670	1.680	1.660	1.660	1.483	105,000
2025-08-07	1.660	1.720	1.660	1.720	1.537	29,000
2025-08-06	1.720	1.720	1.680	1.720	1.537	11,000
2025-08-05	1.720	1.720	1.680	1.720	1.537	26,000
2025-08-04	1.730	1.730	1.730	1.730	1.545	21,000
2025-08-01	1.730	1.730	1.700	1.730	1.545	28,000
2025-07-31	1.720	1.730	1.720	1.720	1.537	12,000
2025-07-30	1.710	1.720	1.700	1.720	1.537	446,000
2025-07-29	1.700	1.700	1.700	1.700	1.519	125,000
2025-07-28	1.740	1.760	1.700	1.700	1.519	70,000
2025-07-25	1.750	1.790	1.700	1.700	1.519	58,000
2025-07-24	1.730	1.800	1.710	1.710	1.528	167,000

← NewerPage 5 of 20 · 1,189 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.