Crown Equities, Inc. (PSE:CEI)
Philippines · Delayed Price · Currency is PHP 0.0710
0.00 (0.00%)
At close: Oct 10, 2025
Crown Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.25% | 220,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 25,110,000 |
| Sep 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.11% | 45,060,000 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70,000 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 4.29% | 650,000 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 700,000 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 180,000 |
| Sep 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 18,660,000 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 1,010,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | 10,000 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 14,540,000 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 40,010,000 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 43,420,000 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.59% | 40,100,000 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.22% | 690,000 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.41% | 41,310,000 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 10,000 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.60% | 2,030,000 |
| Aug 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.05% | 55,030,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 1,150,000 |
| Aug 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 30,000 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 55,900,000 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.35% | 7,310,000 |
| Aug 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 450,000 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 690,000 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 55,000,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.33% | 440,000 |
| Jul 31, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.28% | 880,000 |