Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines · Delayed Price · Currency is PHP 1.660
-0.060 (-3.49%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -3.49% | 105,000 |
| Aug 7, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | - | 29,000 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 11,000 |
| Aug 5, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -0.58% | 26,000 |
| Aug 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 21,000 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 28,000 |
| Jul 31, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 12,000 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 446,000 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 125,000 |
| Jul 28, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | - | 70,000 |
| Jul 25, 2025 | 1.75 | 1.79 | 1.70 | 1.70 | 1.70 | -0.58% | 58,000 |
| Jul 24, 2025 | 1.73 | 1.80 | 1.71 | 1.71 | 1.71 | -1.72% | 167,000 |
| Jul 23, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 5,000 |
| Jul 22, 2025 | 1.75 | 1.82 | 1.66 | 1.72 | 1.72 | -1.71% | 131,000 |
| Jul 21, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | - | 11,000 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | -4.37% | 11,000 |
| Jul 17, 2025 | 1.71 | 1.83 | 1.70 | 1.83 | 1.83 | 7.02% | 326,000 |
| Jul 16, 2025 | 1.67 | 1.79 | 1.67 | 1.71 | 1.71 | 1.18% | 211,000 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 108,000 |
| Jul 14, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 10,000 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 1,000 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.17% | 19,000 |
| Jul 9, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 18,000 |
| Jul 8, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 45,000 |
| Jul 7, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 26,000 |
| Jul 4, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 222,000 |
| Jul 3, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | 0.60% | 22,000 |
| Jul 2, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 62,000 |
| Jul 1, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 11,000 |
| Jun 30, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | - | 40,000 |
| Jun 27, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 230,000 |
| Jun 26, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 63,000 |
| Jun 25, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 22,000 |
| Jun 24, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.99% | 35,000 |
| Jun 23, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 130,000 |
| Jun 20, 2025 | 1.70 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | 112,000 |
| Jun 19, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 86,000 |
| Jun 18, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 131,000 |
| Jun 17, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 255,000 |
| Jun 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 33,000 |
| Jun 13, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -1.20% | 128,000 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 30,000 |
| Jun 10, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 21,000 |
| Jun 9, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 46,000 |
| Jun 5, 2025 | 1.67 | 1.69 | 1.63 | 1.69 | 1.69 | - | 158,000 |
| Jun 4, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 36,000 |
| Jun 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 71,000 |
| Jun 2, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | 23,000 |
| May 30, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 274,000 |
| May 29, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 7,000 |