Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	1.870	1.930	1.870	1.930	1.627	13,000
2024-10-22	1.920	1.920	1.870	1.900	1.601	50,000
2024-10-21	1.900	1.900	1.860	1.900	1.601	71,000
2024-10-18	1.860	1.920	1.860	1.900	1.601	46,000
2024-10-17	1.920	1.920	1.850	1.860	1.568	28,000
2024-10-16	1.870	1.920	1.870	1.920	1.618	23,000
2024-10-15	1.910	1.930	1.910	1.920	1.618	187,000
2024-10-14	1.900	1.920	1.900	1.910	1.610	14,000
2024-10-11	1.890	1.890	1.850	1.890	1.593	132,000
2024-10-10	1.950	1.950	1.880	1.890	1.593	100,000
2024-10-09	1.900	1.900	1.880	1.880	1.585	645,000
2024-10-08	1.900	1.900	1.900	1.900	1.601	10,000
2024-10-07	1.850	1.900	1.850	1.850	1.559	65,000
2024-10-04	1.900	1.900	1.840	1.860	1.568	15,000
2024-10-03	1.870	1.900	1.850	1.900	1.601	296,000
2024-10-02	1.900	1.900	1.890	1.890	1.593	24,000
2024-10-01	1.830	1.910	1.810	1.910	1.610	669,000
2024-09-30	1.930	1.930	1.820	1.820	1.534	716,000
2024-09-27	1.840	1.950	1.840	1.930	1.627	41,000
2024-09-26	1.880	1.950	1.840	1.840	1.551	617,000
2024-09-25	1.840	1.840	1.840	1.840	1.551	11,000
2024-09-24	1.850	1.850	1.840	1.840	1.551	300,000
2024-09-23	1.890	1.920	1.840	1.840	1.551	122,000
2024-09-20	1.880	1.880	1.830	1.880	1.585	48,000
2024-09-19	1.880	1.890	1.880	1.890	1.593	195,000
2024-09-18	1.850	1.880	1.840	1.880	1.585	26,000
2024-09-17	1.850	1.870	1.840	1.870	1.576	49,000
2024-09-16	1.820	1.860	1.820	1.850	1.559	137,000
2024-09-13	1.890	1.890	1.820	1.820	1.534	29,000
2024-09-12	1.850	1.880	1.820	1.870	1.576	46,000
2024-09-11	1.870	1.890	1.850	1.850	1.559	28,000
2024-09-10	1.860	1.890	1.860	1.870	1.576	238,000
2024-09-09	1.830	1.890	1.830	1.850	1.559	46,000
2024-09-06	1.880	1.880	1.850	1.850	1.559	14,000
2024-09-05	1.860	1.860	1.800	1.800	1.517	320,000
2024-09-04	1.880	1.880	1.850	1.860	1.568	41,000
2024-09-03	1.890	1.890	1.850	1.890	1.593	164,000
2024-09-02	1.890	1.890	1.850	1.880	1.585	34,000
2024-08-30	1.840	1.860	1.840	1.850	1.559	114,000
2024-08-29	1.880	1.880	1.790	1.840	1.551	656,000
2024-08-28	1.900	1.900	1.900	1.900	1.601	30,000
2024-08-27	1.850	1.900	1.850	1.900	1.601	49,000
2024-08-22	1.910	1.910	1.850	1.860	1.568	69,000
2024-08-21	1.850	1.870	1.800	1.800	1.517	103,000
2024-08-20	1.860	1.860	1.850	1.850	1.559	211,000
2024-08-19	1.900	1.900	1.850	1.860	1.568	123,000
2024-08-16	1.890	1.900	1.890	1.900	1.601	129,000
2024-08-15	1.900	1.950	1.900	1.900	1.601	254,000
2024-08-14	1.940	1.940	1.900	1.900	1.601	93,000
2024-08-13	1.950	1.950	1.950	1.950	1.644	5,000
2024-08-12	1.940	1.960	1.900	1.950	1.644	39,000
2024-08-09	1.950	1.950	1.950	1.950	1.644	76,000
2024-08-08	1.930	1.950	1.930	1.950	1.644	6,000
2024-08-07	1.920	1.960	1.920	1.950	1.644	161,000
2024-08-06	1.900	1.950	1.900	1.950	1.644	81,000
2024-08-05	1.980	1.980	1.890	1.960	1.652	104,000
2024-08-02	1.950	1.970	1.950	1.950	1.644	186,000
2024-08-01	1.950	1.980	1.900	1.950	1.644	46,000
2024-07-31	1.950	1.950	1.890	1.950	1.644	44,000
2024-07-30	1.960	1.960	1.890	1.950	1.644	22,000

← NewerPage 9 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.