Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.650
+0.010 (0.61%)
At close: Aug 27, 2025

Crown Asia Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.641.651.641.651.65-204,000
Aug 27, 20251.681.681.641.651.650.61%48,000
Aug 26, 20251.651.651.641.641.64-0.61%150,000
Aug 22, 20251.691.691.651.651.65-2.37%112,000
Aug 20, 20251.691.691.681.691.693.68%6,000
Aug 19, 20251.681.701.631.631.630.62%8,219,000
Aug 18, 20251.701.701.621.621.62-4.71%536,000
Aug 15, 20251.691.701.641.701.703.03%319,000
Aug 14, 20251.691.691.651.651.65-2.37%76,000
Aug 13, 20251.661.691.661.691.691.81%17,780,000
Aug 12, 20251.651.671.631.661.661.22%18,000
Aug 11, 20251.651.671.641.641.64-1.20%455,000
Aug 8, 20251.671.681.661.661.66-3.49%105,000
Aug 7, 20251.661.721.661.721.72-29,000
Aug 6, 20251.721.721.681.721.72-11,000
Aug 5, 20251.721.721.681.721.72-0.58%26,000
Aug 4, 20251.731.731.731.731.73-21,000
Aug 1, 20251.731.731.701.731.730.58%28,000
Jul 31, 20251.721.731.721.721.72-12,000
Jul 30, 20251.711.721.701.721.721.18%446,000
Jul 29, 20251.701.701.701.701.70-125,000
Jul 28, 20251.741.761.701.701.70-70,000
Jul 25, 20251.751.791.701.701.70-0.58%58,000
Jul 24, 20251.731.801.711.711.71-1.72%167,000
Jul 23, 20251.721.761.721.741.741.16%5,000
Jul 22, 20251.751.821.661.721.72-1.71%131,000
Jul 21, 20251.721.751.701.751.75-11,000
Jul 18, 20251.751.751.721.751.75-4.37%11,000
Jul 17, 20251.711.831.701.831.837.02%326,000
Jul 16, 20251.671.791.671.711.711.18%211,000
Jul 15, 20251.691.691.691.691.690.60%108,000
Jul 14, 20251.691.721.681.681.68-1.18%10,000
Jul 11, 20251.701.701.701.701.700.59%1,000
Jul 10, 20251.701.701.691.691.69-1.17%19,000
Jul 9, 20251.721.721.711.711.710.59%18,000
Jul 8, 20251.711.721.701.701.70-0.58%45,000
Jul 7, 20251.671.711.671.711.710.59%26,000
Jul 4, 20251.661.701.661.701.701.80%222,000
Jul 3, 20251.671.691.671.671.670.60%22,000
Jul 2, 20251.661.701.661.661.66-2.35%62,000
Jul 1, 20251.691.711.691.701.700.59%11,000
Jun 30, 20251.651.691.651.691.69-40,000
Jun 27, 20251.701.701.651.691.691.81%230,000
Jun 26, 20251.661.701.661.661.66-1.19%63,000
Jun 25, 20251.721.721.681.681.68-2.33%22,000
Jun 24, 20251.671.721.671.721.722.99%35,000
Jun 23, 20251.711.711.671.671.67-2.34%130,000
Jun 20, 20251.701.711.661.711.713.01%112,000
Jun 19, 20251.691.721.661.661.66-1.78%86,000
Jun 18, 20251.701.701.651.691.69-0.59%131,000