Crown Asia Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.880	1.900	1.870	1.880	1.880	102,000
2026-10-15	1.870	1.880	1.870	1.880	1.880	77,000
2026-10-14	1.880	1.880	1.880	1.880	1.880	74,000
2026-10-13	1.880	1.880	1.870	1.870	1.870	117,000
2026-10-12	1.870	1.900	1.870	1.880	1.880	155,000
2026-10-09	1.890	1.890	1.870	1.870	1.870	55,000
2026-10-08	1.870	1.890	1.870	1.890	1.890	6,000
2026-10-07	1.870	1.870	1.870	1.870	1.870	20,000
2026-10-06	1.880	1.880	1.870	1.870	1.870	7,000
2026-10-05	1.890	1.890	1.850	1.890	1.890	135,000
2026-10-02	1.870	1.890	1.870	1.890	1.890	28,000
2026-10-01	1.900	1.900	1.860	1.860	1.860	416,000
2026-09-30	1.880	1.900	1.880	1.900	1.900	16,000
2026-09-29	1.860	1.900	1.860	1.880	1.880	66,000
2026-09-28	1.860	1.870	1.850	1.850	1.850	101,000
2026-09-25	1.860	1.900	1.860	1.860	1.860	19,000
2026-09-24	1.860	1.880	1.860	1.880	1.880	14,000
2026-09-23	1.930	1.940	1.860	1.860	1.860	249,000
2026-09-22	1.880	1.920	1.880	1.920	1.920	7,000
2026-09-21	1.910	1.930	1.850	1.880	1.880	73,000
2026-09-18	1.860	1.910	1.860	1.910	1.910	83,000
2026-09-17	1.840	1.860	1.840	1.850	1.850	12,000
2026-09-16	1.870	1.870	1.830	1.840	1.840	154,000
2026-09-15	1.900	1.900	1.820	1.870	1.870	519,000
2026-09-14	1.920	1.920	1.900	1.920	1.920	151,000
2026-09-11	1.920	1.940	1.910	1.920	1.920	406,000
2026-09-10	1.900	1.910	1.900	1.910	1.910	19,000
2026-09-09	1.920	1.930	1.900	1.900	1.900	118,000
2026-09-08	1.870	1.930	1.870	1.920	1.920	87,000
2026-09-07	1.850	1.930	1.830	1.900	1.900	1,072,000
2026-09-04	1.820	1.890	1.820	1.850	1.850	639,000
2026-09-03	1.820	1.850	1.820	1.820	1.820	284,000
2026-09-02	1.840	1.840	1.810	1.820	1.820	555,000
2026-09-01	1.830	1.850	1.810	1.810	1.810	981,000
2026-08-28	1.880	1.880	1.800	1.830	1.830	212,000
2026-08-27	1.840	1.900	1.830	1.850	1.850	613,000
2026-08-26	1.810	1.850	1.810	1.840	1.840	38,000
2026-08-25	1.840	1.850	1.780	1.780	1.780	240,000
2026-08-24	1.890	1.890	1.800	1.840	1.840	445,000
2026-08-20	1.830	1.890	1.820	1.890	1.890	571,000
2026-08-19	1.900	1.900	1.700	1.830	1.830	569,000
2026-08-18	1.900	1.950	1.900	1.940	1.840	226,000
2026-08-17	1.900	1.920	1.900	1.920	1.821	175,000
2026-08-14	1.880	1.900	1.870	1.880	1.783	352,000
2026-08-13	1.900	1.900	1.870	1.880	1.783	159,000
2026-08-12	1.940	1.940	1.870	1.900	1.802	1,147,000
2026-08-11	1.920	1.940	1.870	1.940	1.840	935,000
2026-08-10	1.850	1.980	1.850	1.910	1.812	1,841,000
2026-08-07	1.780	1.840	1.780	1.840	1.745	1,273,000
2026-08-06	1.770	1.790	1.770	1.790	1.698	28,000
2026-08-05	1.780	1.780	1.780	1.780	1.688	20,000
2026-08-04	1.750	1.750	1.750	1.750	1.660	4,000
2026-08-03	1.780	1.790	1.740	1.740	1.650	290,000
2026-07-31	1.740	1.780	1.740	1.780	1.688	19,000
2026-07-30	1.750	1.750	1.740	1.740	1.650	6,000
2026-07-28	1.780	1.790	1.760	1.790	1.698	33,000
2026-07-27	1.780	1.780	1.780	1.780	1.688	20,000
2026-07-24	1.790	1.790	1.780	1.780	1.688	15,000
2026-07-23	1.750	1.760	1.750	1.760	1.669	3,000
2026-07-22	1.760	1.760	1.760	1.760	1.669	5,000

Page 1 of 4 · 240 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.