Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.650	1.700	1.650	1.680	1.501	26,000
2025-04-23	1.650	1.660	1.650	1.650	1.474	230,000
2025-04-22	1.680	1.730	1.600	1.730	1.545	113,000
2025-04-21	1.730	1.740	1.660	1.730	1.545	31,000
2025-04-16	1.730	1.730	1.730	1.730	1.545	1,000
2025-04-15	1.730	1.730	1.660	1.720	1.537	24,000
2025-04-14	1.730	1.730	1.720	1.720	1.537	16,000
2025-04-11	1.740	1.740	1.740	1.740	1.554	1,000
2025-04-10	1.740	1.740	1.690	1.740	1.554	21,000
2025-04-08	1.640	1.700	1.640	1.690	1.510	61,000
2025-04-07	1.740	1.740	1.700	1.700	1.519	189,000
2025-04-04	1.740	1.740	1.700	1.740	1.554	10,000
2025-04-03	1.700	1.740	1.700	1.740	1.554	6,000
2025-04-02	1.740	1.740	1.700	1.720	1.537	63,000
2025-03-31	1.710	1.720	1.710	1.720	1.537	95,000
2025-03-28	1.700	1.720	1.700	1.700	1.519	14,000
2025-03-27	1.740	1.740	1.700	1.700	1.519	74,000
2025-03-26	1.720	1.740	1.720	1.740	1.554	4,000
2025-03-25	1.650	1.720	1.650	1.720	1.537	31,000
2025-03-24	1.650	1.690	1.650	1.650	1.474	27,000
2025-03-21	1.740	1.740	1.660	1.690	1.510	81,000
2025-03-20	1.740	1.790	1.730	1.770	1.492	278,000
2025-03-19	1.740	1.750	1.730	1.730	1.458	130,000
2025-03-18	1.700	1.750	1.700	1.740	1.467	43,000
2025-03-17	1.690	1.750	1.650	1.700	1.433	137,000
2025-03-14	1.750	1.750	1.700	1.700	1.433	49,000
2025-03-13	1.790	1.790	1.750	1.750	1.475	25,000
2025-03-12	1.740	1.750	1.740	1.750	1.475	21,000
2025-03-11	1.700	1.750	1.700	1.750	1.475	19,000
2025-03-10	1.700	1.790	1.700	1.750	1.475	188,000
2025-03-07	1.650	1.650	1.650	1.650	1.391	5,000
2025-03-06	1.720	1.730	1.700	1.700	1.433	91,000
2025-03-05	1.740	1.740	1.700	1.700	1.433	11,000
2025-03-04	1.650	1.700	1.610	1.610	1.357	35,000
2025-03-03	1.600	1.700	1.600	1.630	1.374	90,000
2025-02-28	1.660	1.660	1.610	1.610	1.357	36,000
2025-02-27	1.670	1.670	1.610	1.620	1.365	33,000
2025-02-26	1.630	1.670	1.600	1.670	1.408	540,000
2025-02-25	1.630	1.640	1.630	1.630	1.374	47,000
2025-02-24	1.620	1.650	1.620	1.650	1.391	49,000
2025-02-21	1.640	1.640	1.620	1.640	1.382	32,000
2025-02-20	1.620	1.640	1.620	1.640	1.382	4,000
2025-02-19	1.670	1.670	1.660	1.670	1.408	10,000
2025-02-18	1.650	1.650	1.650	1.650	1.391	3,000
2025-02-17	1.660	1.660	1.600	1.650	1.391	106,000
2025-02-14	1.630	1.630	1.620	1.620	1.365	14,000
2025-02-13	1.670	1.670	1.620	1.620	1.365	17,000
2025-02-12	1.650	1.670	1.630	1.670	1.408	10,000
2025-02-11	1.650	1.670	1.650	1.670	1.408	105,000
2025-02-10	1.650	1.680	1.650	1.670	1.408	59,000
2025-02-07	1.670	1.680	1.650	1.680	1.416	30,000
2025-02-06	1.650	1.670	1.650	1.670	1.408	20,000
2025-02-05	1.650	1.680	1.650	1.680	1.416	18,000
2025-02-04	1.620	1.650	1.620	1.620	1.365	50,000
2025-02-03	1.660	1.690	1.620	1.620	1.365	446,000
2025-01-31	1.670	1.670	1.650	1.660	1.399	103,000
2025-01-30	1.700	1.710	1.670	1.710	1.441	64,000
2025-01-28	1.700	1.750	1.700	1.750	1.475	63,000
2025-01-27	1.750	1.750	1.750	1.750	1.475	3,000
2025-01-24	1.750	1.750	1.750	1.750	1.475	15,000

← NewerPage 7 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.