Crown Equities, Inc. (PSE:CEI)
Philippines · Delayed Price · Currency is PHP 0.0800
0.00 (0.00%)
At close: Feb 6, 2026
Crown Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 660,000 |
| Feb 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.59% | 330,000 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.59% | 1,330,000 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.66% | 410,000 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.89% | 1,590,000 |
| Jan 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 600,000 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 340,000 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 860,000 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,280,000 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,490,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70,000 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 210,000 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.78% | 30,000 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 450,000 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 30,000 |
| Jan 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 200,000 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 1,670,000 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | 1,020,000 |
| Jan 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 40,000 |
| Jan 8, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | 1,350,000 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 80,000 |
| Jan 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 580,000 |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 590,000 |
| Jan 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 590,000 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 22,330,000 |
| Dec 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 510,000 |
| Dec 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 2,890,000 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 10,600,000 |
| Dec 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 60,000 |
| Dec 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Dec 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.85% | 60,000 |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Dec 12, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.59% | 9,280,000 |
| Dec 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.72% | 20,000 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 300,000 |
| Dec 9, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.39% | 70,000 |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 150,000 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,620,000 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 1,370,000 |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 100,000 |
| Nov 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.19% | 20,000 |