Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines · Delayed Price · Currency is PHP 1.670
+0.020 (1.21%)
At close: Sep 19, 2025
Crown Asia Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 1,000 |
| Sep 18, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 45,000 |
| Sep 17, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 11,000 |
| Sep 16, 2025 | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 122,000 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 44,000 |
| Sep 12, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 23,000 |
| Sep 11, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 24,000 |
| Sep 10, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -2.41% | 48,000 |
| Sep 9, 2025 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 105,000 |
| Sep 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 27,000 |
| Sep 5, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 79,000 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 36,000 |
| Sep 3, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 26,000 |
| Sep 2, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 108,000 |
| Sep 1, 2025 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 66,000 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | - | 208,000 |
| Aug 28, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 204,000 |
| Aug 27, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 48,000 |
| Aug 26, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 150,000 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 112,000 |
| Aug 20, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 3.68% | 6,000 |
| Aug 19, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | 0.62% | 8,219,000 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 536,000 |
| Aug 15, 2025 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 319,000 |
| Aug 14, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 76,000 |
| Aug 13, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 17,780,000 |
| Aug 12, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 18,000 |
| Aug 11, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 455,000 |
| 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 |