Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines · Delayed Price · Currency is PHP 1.680
0.00 (0.00%)
At close: Oct 10, 2025
Crown Asia Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,000 |
| Oct 9, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | - | 5,000 |
| Oct 8, 2025 | 1.69 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 75,000 |
| Oct 7, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 7,000 |
| Oct 6, 2025 | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | - | 62,000 |
| Oct 3, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 61,000 |
| Oct 2, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.03% | 350,000 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 424,000 |
| Sep 30, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -2.37% | 204,000 |
| Sep 29, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 16,000 |
| Sep 26, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 3,000 |
| Sep 25, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 6,000 |
| Sep 24, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | - | 20,000 |
| Sep 23, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 36,000 |
| Sep 22, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 28,000 |
| 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 |