Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines · Delayed Price · Currency is PHP 1.650
-0.050 (-2.94%)
At close: Apr 17, 2026
Crown Asia Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 22,000 |
| Apr 16, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 165,000 |
| Apr 15, 2026 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | - | 115,000 |
| Apr 14, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 20,000 |
| Apr 13, 2026 | 1.68 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 372,000 |
| Apr 10, 2026 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | - | 77,000 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,000 |
| Apr 7, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | -0.59% | 36,000 |
| Apr 6, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 424,000 |
| Apr 1, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 3.07% | 4,000 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 30, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 153,000 |
| Mar 27, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 44,000 |
| Mar 26, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 287,000 |
| Mar 25, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | -1.17% | 231,000 |
| Mar 24, 2026 | 1.66 | 1.72 | 1.64 | 1.71 | 1.71 | -0.58% | 91,000 |
| Mar 23, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.62 | 0.58% | 306,000 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.61 | -0.58% | 55,000 |
| Mar 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.62 | - | 12,000 |
| Mar 17, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.62 | - | 42,000 |
| Mar 16, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.62 | - | 9,000 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | 1.62 | 1.18% | 59,000 |
| Mar 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.60 | 1.80% | 52,000 |
| Mar 11, 2026 | 1.72 | 1.74 | 1.61 | 1.67 | 1.57 | - | 368,000 |
| Mar 10, 2026 | 1.69 | 1.73 | 1.66 | 1.67 | 1.57 | -1.18% | 30,000 |
| Mar 9, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.59 | 1.81% | 70,000 |
| Mar 6, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.56 | -2.35% | 199,000 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.60 | -1.16% | 62,000 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.62 | -1.71% | 11,000 |
| Mar 3, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.65 | - | 62,000 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.65 | - | 23,000 |
| Feb 27, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.65 | 2.94% | 611,000 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.60 | -2.86% | 35,000 |
| Feb 25, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.65 | 2.34% | 19,000 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.61 | -2.29% | 49,000 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.67 | 1.75 | 1.65 | - | 138,000 |
| Feb 20, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.65 | 2.94% | 3,000 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.60 | - | 11,000 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.60 | - | 9,000 |
| Feb 16, 2026 | 1.71 | 1.75 | 1.68 | 1.70 | 1.60 | -0.58% | 349,000 |
| Feb 13, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.61 | -1.16% | 2,000 |
| Feb 12, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.63 | 1.76% | 6,000 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.60 | - | 127,000 |
| Feb 10, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.60 | 1.19% | 38,000 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.58 | -1.18% | 7,000 |
| Feb 6, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.60 | 0.59% | 50,000 |
| Feb 5, 2026 | 1.68 | 1.69 | 1.61 | 1.69 | 1.59 | 1.81% | 57,000 |
| Feb 4, 2026 | 1.66 | 1.69 | 1.60 | 1.66 | 1.56 | -4.05% | 667,000 |
| Feb 3, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.63 | 1.76% | 35,000 |
| Feb 2, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.60 | - | 523,000 |