Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.720	1.760	1.720	1.740	1.554	5,000
2025-07-22	1.750	1.820	1.660	1.720	1.537	131,000
2025-07-21	1.720	1.750	1.700	1.750	1.563	11,000
2025-07-18	1.750	1.750	1.720	1.750	1.563	11,000
2025-07-17	1.710	1.830	1.700	1.830	1.635	326,000
2025-07-16	1.670	1.790	1.670	1.710	1.528	211,000
2025-07-15	1.690	1.690	1.690	1.690	1.510	108,000
2025-07-14	1.690	1.720	1.680	1.680	1.501	10,000
2025-07-11	1.700	1.700	1.700	1.700	1.519	1,000
2025-07-10	1.700	1.700	1.690	1.690	1.510	19,000
2025-07-09	1.720	1.720	1.710	1.710	1.528	18,000
2025-07-08	1.710	1.720	1.700	1.700	1.519	45,000
2025-07-07	1.670	1.710	1.670	1.710	1.528	26,000
2025-07-04	1.660	1.700	1.660	1.700	1.519	222,000
2025-07-03	1.670	1.690	1.670	1.670	1.492	22,000
2025-07-02	1.660	1.700	1.660	1.660	1.483	62,000
2025-07-01	1.690	1.710	1.690	1.700	1.519	11,000
2025-06-30	1.650	1.690	1.650	1.690	1.510	40,000
2025-06-27	1.700	1.700	1.650	1.690	1.510	230,000
2025-06-26	1.660	1.700	1.660	1.660	1.483	63,000
2025-06-25	1.720	1.720	1.680	1.680	1.501	22,000
2025-06-24	1.670	1.720	1.670	1.720	1.537	35,000
2025-06-23	1.710	1.710	1.670	1.670	1.492	130,000
2025-06-20	1.700	1.710	1.660	1.710	1.528	112,000
2025-06-19	1.690	1.720	1.660	1.660	1.483	86,000
2025-06-18	1.700	1.700	1.650	1.690	1.510	131,000
2025-06-17	1.670	1.710	1.670	1.700	1.519	255,000
2025-06-16	1.670	1.670	1.670	1.670	1.492	33,000
2025-06-13	1.710	1.710	1.650	1.650	1.474	128,000
2025-06-11	1.700	1.700	1.660	1.670	1.492	30,000
2025-06-10	1.700	1.720	1.700	1.710	1.528	21,000
2025-06-09	1.700	1.720	1.690	1.720	1.537	46,000
2025-06-05	1.670	1.690	1.630	1.690	1.510	158,000
2025-06-04	1.700	1.700	1.670	1.690	1.510	36,000
2025-06-03	1.670	1.670	1.670	1.670	1.492	71,000
2025-06-02	1.670	1.670	1.650	1.650	1.474	23,000
2025-05-30	1.670	1.670	1.650	1.650	1.474	274,000
2025-05-29	1.670	1.670	1.650	1.670	1.492	7,000
2025-05-28	1.670	1.670	1.620	1.650	1.474	75,000
2025-05-27	1.670	1.670	1.620	1.660	1.483	153,000
2025-05-26	1.660	1.670	1.630	1.630	1.456	53,000
2025-05-23	1.660	1.660	1.620	1.620	1.447	20,000
2025-05-22	1.640	1.640	1.600	1.600	1.429	58,000
2025-05-21	1.640	1.640	1.600	1.600	1.429	227,000
2025-05-20	1.640	1.650	1.640	1.650	1.474	45,000
2025-05-19	1.650	1.650	1.600	1.640	1.465	116,000
2025-05-16	1.670	1.670	1.630	1.670	1.492	33,000
2025-05-15	1.670	1.670	1.640	1.650	1.474	145,000
2025-05-14	1.690	1.690	1.650	1.690	1.510	44,000
2025-05-13	1.650	1.720	1.650	1.650	1.474	77,000
2025-05-09	1.680	1.700	1.650	1.650	1.474	85,000
2025-05-08	1.660	1.730	1.660	1.670	1.492	118,000
2025-05-07	1.720	1.740	1.700	1.700	1.519	29,000
2025-05-06	1.730	1.740	1.730	1.740	1.554	18,000
2025-05-05	1.700	1.730	1.700	1.730	1.545	59,000
2025-05-02	1.690	1.730	1.690	1.700	1.519	69,000
2025-04-30	1.690	1.700	1.690	1.690	1.510	30,000
2025-04-29	1.690	1.690	1.690	1.690	1.510	49,000
2025-04-28	1.650	1.700	1.640	1.700	1.519	73,000
2025-04-25	1.700	1.700	1.650	1.660	1.483	38,000

← NewerPage 6 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.