Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines · Delayed Price · Currency is PHP 1.850
+0.010 (0.54%)
At close: Sep 17, 2026
Crown Asia Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 12,000 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 154,000 |
| Sep 15, 2026 | 1.90 | 1.90 | 1.82 | 1.87 | 1.87 | -2.60% | 519,000 |
| Sep 14, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 151,000 |
| Sep 11, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 406,000 |
| Sep 10, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 19,000 |
| Sep 9, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 118,000 |
| Sep 8, 2026 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 87,000 |
| Sep 7, 2026 | 1.85 | 1.93 | 1.83 | 1.90 | 1.90 | 2.70% | 1,072,000 |
| Sep 4, 2026 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | 1.65% | 639,000 |
| Sep 3, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | - | 284,000 |
| Sep 2, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 555,000 |
| Sep 1, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 981,000 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -1.08% | 212,000 |
| Aug 27, 2026 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | 0.54% | 613,000 |
| Aug 26, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 3.37% | 38,000 |
| Aug 25, 2026 | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -3.26% | 240,000 |
| Aug 24, 2026 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -2.65% | 445,000 |
| Aug 20, 2026 | 1.83 | 1.89 | 1.82 | 1.89 | 1.89 | 3.28% | 571,000 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.70 | 1.83 | 1.83 | -0.54% | 569,000 |
| Aug 18, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.84 | 1.04% | 226,000 |
| Aug 17, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.82 | 2.13% | 175,000 |
| Aug 14, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.78 | - | 352,000 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.78 | -1.05% | 159,000 |
| Aug 12, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.80 | -2.06% | 1,147,000 |
| Aug 11, 2026 | 1.92 | 1.94 | 1.87 | 1.94 | 1.84 | 1.57% | 935,000 |
| Aug 10, 2026 | 1.85 | 1.98 | 1.85 | 1.91 | 1.81 | 3.80% | 1,841,000 |
| Aug 7, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.75 | 2.79% | 1,273,000 |
| Aug 6, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.70 | 0.56% | 28,000 |
| Aug 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | 1.71% | 20,000 |
| Aug 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | 0.57% | 4,000 |
| Aug 3, 2026 | 1.78 | 1.79 | 1.74 | 1.74 | 1.65 | -2.25% | 290,000 |
| Jul 31, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.69 | 2.30% | 19,000 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.65 | -2.79% | 6,000 |
| Jul 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70 | - | - |
| Jul 28, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.70 | 0.56% | 33,000 |
| Jul 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | - | 20,000 |
| Jul 24, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.69 | 1.14% | 15,000 |
| Jul 23, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.67 | - | 3,000 |
| Jul 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | - | 5,000 |
| Jul 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | - | - |
| Jul 20, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.67 | -0.56% | 428,000 |
| Jul 17, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.68 | -0.56% | 18,000 |
| Jul 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | 1.71% | 9,000 |
| Jul 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | - | 18,000 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | -2.23% | 46,000 |
| Jul 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70 | 1.70% | 6,000 |
| Jul 10, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.67 | - | 47,000 |
| Jul 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | -1.68% | 120,000 |
| Jul 8, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.70 | - | 73,000 |