Skip to main content
logo
Crown Equities, Inc. (PSE:CEI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0730
+0.0040 (5.80%)
At close: Sep 16, 2025

Crown Equities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20250.070.070.070.070.075.80%15,130,000
Sep 15, 20250.070.070.070.070.07-1.43%35,420,000
Sep 12, 20250.070.080.070.070.07-40,190,000
Sep 11, 20250.070.070.070.070.07-5.41%28,440,000
Sep 10, 20250.070.070.070.070.077.25%220,000
Sep 9, 20250.070.070.070.070.07-1.43%25,110,000
Sep 8, 20250.070.080.070.070.07-4.11%45,060,000
Sep 5, 20250.070.070.070.070.07-70,000
Sep 4, 20250.080.080.070.070.074.29%650,000
Sep 3, 20250.070.070.070.070.07-5.41%700,000
Sep 2, 20250.080.080.070.070.07-1.33%180,000
Sep 1, 20250.070.080.070.080.082.74%18,660,000
Aug 29, 20250.080.080.070.070.07-2.67%1,010,000
Aug 28, 20250.080.080.080.080.081.35%10,000
Aug 27, 20250.080.080.070.070.071.37%14,540,000
Aug 26, 20250.080.080.070.070.07-40,010,000
Aug 22, 20250.080.080.070.070.07-43,420,000
Aug 20, 20250.070.070.070.070.07-7.59%40,100,000
Aug 19, 20250.080.080.080.080.088.22%690,000
Aug 18, 20250.070.070.070.070.07-6.41%41,310,000
Aug 15, 20250.080.080.080.080.08-1.27%10,000
Aug 14, 20250.080.080.070.080.082.60%2,030,000
Aug 13, 20250.070.080.070.080.084.05%55,030,000
Aug 12, 20250.070.070.070.070.07-1.33%1,150,000
Aug 11, 20250.070.080.070.080.081.35%30,000
Aug 8, 20250.070.070.070.070.071.37%55,900,000
Aug 7, 20250.080.080.070.070.07-1.35%7,310,000
Aug 6, 20250.070.080.070.070.07-450,000
Aug 5, 20250.080.080.070.070.07-690,000
Aug 4, 20250.070.070.070.070.07-55,000,000
Aug 1, 20250.070.070.070.070.07-6.33%440,000
Jul 31, 20250.070.080.070.080.081.28%880,000
Jul 30, 20250.080.080.080.080.08-810,000
Jul 29, 20250.080.080.070.080.08-1.27%390,000
Jul 28, 20250.080.080.080.080.082.60%180,000
Jul 25, 20250.080.080.070.080.08-2.53%200,000
Jul 24, 20250.080.080.080.080.088.22%1,020,000
Jul 23, 20250.080.080.070.070.07-7.59%2,540,000
Jul 22, 20250.070.080.070.080.0814.49%34,160,000
Jul 21, 20250.060.070.060.070.072.99%1,530,000
Jul 18, 20250.070.070.060.070.073.08%520,000
Jul 17, 20250.070.070.060.070.07-7.14%26,590,000
Jul 16, 20250.060.070.060.070.0718.64%37,090,000
Jul 15, 20250.060.060.060.060.06-16,280,000
Jul 14, 20250.060.060.060.060.06-6.35%30,180,000
Jul 11, 20250.060.060.060.060.061.61%860,000
Jul 10, 20250.060.060.060.060.061.64%25,790,000
Jul 9, 20250.060.060.060.060.067.02%20,040,000
Jul 8, 20250.060.060.060.060.06-6.56%30,480,000
Jul 7, 20250.060.060.060.060.065.17%1,240,000