Crown Equities, Inc. (PSE:CEI)
Philippines · Delayed Price · Currency is PHP 0.0880
-0.0030 (-3.30%)
At close: Sep 11, 2026
Crown Equities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 340,000 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 310,000 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 40,000 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,230,000 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200,000 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 340,000 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 490,000 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 2,760,000 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 280,000 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 40,000 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 60,000 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 410,000 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 300,000 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.71% | 2,020,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,640,000 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.49% | 170,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,000 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.23% | 20,000 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.60% | 5,030,000 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 1,210,000 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 500,000 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.71% | 1,040,000 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,000 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 690,000 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 330,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 170,000 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 40,000 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 60,000 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 650,000 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.41% | 70,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.76% | 200,000 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 2,530,000 |
| Jul 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 140,000 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 290,000 |
| Jul 8, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.95% | 1,960,000 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Jul 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.44% | 430,000 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 30,000 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | 30,000 |