Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.750	1.750	1.750	1.750	1.475	15,000
2025-01-23	1.750	1.750	1.750	1.750	1.475	6,000
2025-01-22	1.750	1.750	1.690	1.690	1.424	15,000
2025-01-21	1.710	1.760	1.690	1.750	1.475	55,000
2025-01-20	1.750	1.750	1.710	1.710	1.441	30,000
2025-01-17	1.760	1.760	1.760	1.760	1.483	5,000
2025-01-16	1.720	1.760	1.720	1.760	1.483	51,000
2025-01-15	1.750	1.750	1.670	1.670	1.408	93,000
2025-01-14	1.760	1.760	1.760	1.760	1.483	1,000
2025-01-13	1.760	1.760	1.760	1.760	1.483	41,000
2025-01-10	1.770	1.770	1.770	1.770	1.492	6,000
2025-01-09	1.770	1.770	1.770	1.770	1.492	1,000
2025-01-08	1.770	1.770	1.770	1.770	1.492	13,000
2025-01-07	1.770	1.770	1.720	1.720	1.450	79,000
2025-01-06	1.750	1.770	1.710	1.770	1.492	35,000
2025-01-03	1.740	1.760	1.740	1.760	1.483	52,000
2025-01-02	1.740	1.740	1.650	1.740	1.467	153,000
2024-12-27	1.780	1.780	1.710	1.710	1.441	164,000
2024-12-26	1.790	1.790	1.720	1.720	1.450	17,000
2024-12-23	1.720	1.720	1.720	1.720	1.450	12,000
2024-12-20	1.790	1.790	1.720	1.720	1.450	2,000
2024-12-19	1.790	1.790	1.790	1.790	1.509	1,000
2024-12-18	1.730	1.800	1.710	1.800	1.517	20,000
2024-12-17	1.800	1.810	1.720	1.810	1.526	74,000
2024-12-16	1.770	1.800	1.730	1.800	1.517	69,000
2024-12-13	1.820	1.820	1.720	1.770	1.492	80,000
2024-12-11	1.810	1.830	1.770	1.820	1.534	12,000
2024-12-10	1.750	1.790	1.750	1.790	1.509	87,000
2024-12-09	1.750	1.800	1.750	1.750	1.475	79,000
2024-12-06	1.810	1.810	1.780	1.790	1.509	50,000
2024-12-05	1.800	1.800	1.780	1.790	1.509	97,000
2024-12-04	1.760	1.770	1.760	1.770	1.492	7,000
2024-12-03	1.780	1.800	1.780	1.790	1.509	7,000
2024-12-02	1.790	1.790	1.760	1.780	1.500	15,000
2024-11-29	1.850	1.850	1.740	1.750	1.475	110,000
2024-11-28	1.830	1.830	1.730	1.800	1.517	17,000
2024-11-27	1.800	1.830	1.800	1.830	1.542	22,000
2024-11-26	1.800	1.800	1.800	1.800	1.517	29,000
2024-11-25	1.770	1.800	1.700	1.800	1.517	204,000
2024-11-22	1.850	1.850	1.780	1.780	1.500	51,000
2024-11-21	1.880	1.880	1.870	1.870	1.576	22,000
2024-11-20	1.800	1.870	1.760	1.870	1.576	58,000
2024-11-19	1.810	1.810	1.780	1.800	1.517	68,000
2024-11-18	1.840	1.840	1.800	1.810	1.526	111,000
2024-11-15	1.800	1.820	1.800	1.820	1.534	66,000
2024-11-14	1.820	1.820	1.800	1.800	1.517	290,000
2024-11-13	1.830	1.890	1.830	1.880	1.585	132,000
2024-11-12	1.860	1.860	1.820	1.830	1.542	33,000
2024-11-11	1.870	1.870	1.860	1.860	1.568	3,000
2024-11-08	1.880	1.880	1.870	1.870	1.576	15,000
2024-11-07	1.830	1.860	1.810	1.860	1.568	92,000
2024-11-06	1.850	1.850	1.840	1.840	1.551	315,000
2024-11-05	1.910	1.910	1.840	1.890	1.593	235,000
2024-11-04	1.920	1.920	1.890	1.920	1.618	26,000
2024-10-31	1.920	1.920	1.850	1.900	1.601	19,000
2024-10-30	1.920	1.920	1.830	1.890	1.593	115,000
2024-10-29	1.900	1.920	1.860	1.920	1.618	217,000
2024-10-28	1.900	1.900	1.900	1.900	1.601	15,000
2024-10-25	1.920	1.920	1.880	1.920	1.618	33,000
2024-10-24	1.930	1.930	1.920	1.920	1.618	83,000

← NewerPage 8 of 20 · 1,192 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.