Crown Equities, Inc. (PSE:CEI)
Philippines · Delayed Price · Currency is PHP 0.0770
0.00 (0.00%)
At close: Nov 20, 2025
Crown Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Nov 19, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 40,000 |
| Nov 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 10,000 |
| Nov 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 200,000 |
| Nov 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 4,030,000 |
| Nov 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 760,000 |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 2,500,000 |
| Nov 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.74% | 10,000 |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 4,100,000 |
| Nov 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,520,000 |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,850,000 |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 1,600,000 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.80% | 30,000 |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.76% | 14,610,000 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.82% | 90,000 |
| Oct 27, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.86% | 1,650,000 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000,000 |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,810,000 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 20,500,000 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 220,000 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,020,000 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 660,000 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 26,500,000 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 10,590,000 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 15,090,000 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,100,000 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,390,000 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 23,930,000 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 300,000 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 720,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 35,960,000 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 24,130,000 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | 20,000 |
| Oct 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.24% | 1,200,000 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 60,160,000 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 1,210,000 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.69% | 150,000 |
| Sep 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.86% | 970,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 1,720,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | 320,000 |
| Sep 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 660,000 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 25,190,000 |
| Sep 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 15,320,000 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.80% | 15,130,000 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 35,420,000 |
| Sep 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 40,190,000 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 28,440,000 |