Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines · Delayed Price · Currency is PHP 1.650
0.00 (0.00%)
At close: Nov 19, 2025
Crown Asia Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 11,000 |
| Nov 19, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 2,025,000 |
| Nov 18, 2025 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 8,000 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 125,000 |
| Nov 14, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.86% | 2,037,000 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 4,000 |
| Nov 12, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 67,000 |
| Nov 11, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 5,000 |
| Nov 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Nov 7, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 76,000 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 4,466,000 |
| Nov 5, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 22,000 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 218,000 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | - | 6,000 |
| Oct 30, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | - | 123,000 |
| Oct 29, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 81,000 |
| Oct 28, 2025 | 1.63 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 282,000 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 52,000 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 10,000 |
| Oct 23, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 4,000 |
| Oct 22, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 104,000 |
| Oct 21, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 15,000 |
| Oct 20, 2025 | 1.64 | 1.67 | 1.60 | 1.67 | 1.67 | -0.60% | 788,000 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 17,000 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | - | 19,000 |
| Oct 15, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 57,000 |
| Oct 14, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 15,000 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 328,000 |
| 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 |