Skip to main content
Crown Equities, Inc. (PSE:CEI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0750
-0.0020 (-2.60%)
At close: Mar 5, 2026

Crown Equities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.070.080.070.080.08-2.60%230,000
Mar 4, 20260.080.080.080.080.08--
Mar 3, 20260.080.080.080.080.08--
Mar 2, 20260.080.080.080.080.08--
Feb 27, 20260.080.080.080.080.08-20,000
Feb 26, 20260.080.080.070.080.082.67%1,920,000
Feb 25, 20260.080.080.070.080.08-2.60%250,000
Feb 24, 20260.070.080.070.080.08-380,000
Feb 23, 20260.080.080.070.080.08-2.53%900,000
Feb 20, 20260.080.080.080.080.08-1.25%10,000
Feb 19, 20260.080.080.070.080.08-510,000
Feb 18, 20260.080.080.070.080.085.26%1,880,000
Feb 16, 20260.080.080.080.080.081.33%580,000
Feb 13, 20260.080.080.080.080.08-2,610,000
Feb 12, 20260.080.080.070.080.08-6.25%5,660,000
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.080.080.080.080.08--
Feb 9, 20260.080.080.080.080.08-30,000
Feb 6, 20260.080.080.080.080.08-660,000
Feb 5, 20260.070.080.070.080.089.59%330,000
Feb 4, 20260.070.070.070.070.07-7.59%1,330,000
Feb 3, 20260.080.080.080.080.08-3.66%410,000
Feb 2, 20260.080.080.080.080.087.89%1,590,000
Jan 30, 20260.070.080.070.080.084.11%600,000
Jan 29, 20260.070.070.070.070.07-1.35%340,000
Jan 28, 20260.070.070.070.070.07--
Jan 27, 20260.070.070.070.070.07-860,000
Jan 26, 20260.070.070.070.070.07-1,280,000
Jan 23, 20260.070.070.070.070.07-6,490,000
Jan 22, 20260.070.070.070.070.07-70,000
Jan 21, 20260.070.070.070.070.07-210,000
Jan 20, 20260.070.070.070.070.072.78%30,000
Jan 19, 20260.070.070.070.070.07-4.00%450,000
Jan 16, 20260.080.080.080.080.08-30,000
Jan 15, 20260.070.080.070.080.081.35%200,000
Jan 14, 20260.070.070.070.070.071.37%1,670,000
Jan 13, 20260.070.070.070.070.07--
Jan 12, 20260.070.070.070.070.07-2.67%1,020,000
Jan 9, 20260.070.080.070.080.08-40,000
Jan 8, 20260.070.080.070.080.084.17%1,350,000
Jan 7, 20260.070.070.070.070.07-4.00%80,000
Jan 6, 20260.070.080.070.080.082.74%580,000
Jan 5, 20260.070.070.070.070.07-590,000
Jan 2, 20260.070.070.070.070.071.39%590,000
Dec 29, 20250.070.070.070.070.07-2.70%22,330,000
Dec 26, 20250.070.070.070.070.07-510,000
Dec 23, 20250.070.080.070.070.071.37%2,890,000
Dec 22, 20250.070.070.070.070.07-1.35%10,600,000
Dec 19, 20250.080.080.070.070.07-5.13%60,000
Dec 18, 20250.080.080.080.080.08-10,000
Dec 17, 20250.080.080.080.080.086.85%60,000
Dec 16, 20250.070.070.070.070.07--
Dec 15, 20250.070.070.070.070.07-10,000
Dec 12, 20250.080.080.070.070.07-7.59%9,280,000
Dec 11, 20250.070.080.070.080.089.72%20,000
Dec 10, 20250.070.070.070.070.07-1.37%300,000
Dec 9, 20250.070.080.070.070.071.39%70,000
Dec 5, 20250.070.070.070.070.07-10,000
Dec 4, 20250.070.070.070.070.07-150,000
Dec 3, 20250.070.070.070.070.07--
Dec 2, 20250.070.070.070.070.07--
Dec 1, 20250.070.070.070.070.07--
Nov 28, 20250.070.070.070.070.07--
Nov 27, 20250.070.070.070.070.07-1,620,000
Nov 26, 20250.070.070.070.070.07-2.70%1,370,000
Nov 25, 20250.070.070.070.070.07--
Nov 24, 20250.070.070.070.070.071.37%100,000
Nov 21, 20250.080.080.070.070.07-5.19%20,000
Nov 20, 20250.080.080.080.080.08-10,000
Nov 19, 20250.080.080.070.080.08-40,000
Nov 18, 20250.080.080.080.080.08--
Nov 17, 20250.080.080.080.080.082.67%10,000
Nov 14, 20250.080.080.080.080.08-200,000
Nov 13, 20250.070.080.070.080.082.74%4,030,000
Nov 12, 20250.070.070.070.070.07-1.35%760,000
Nov 11, 20250.070.070.070.070.07-1.33%2,500,000
Nov 10, 20250.080.080.080.080.082.74%10,000
Nov 7, 20250.070.070.070.070.071.39%4,100,000
Nov 6, 20250.070.070.070.070.07-2,520,000
Nov 5, 20250.070.070.070.070.07-2,850,000
Nov 4, 20250.070.070.070.070.07-1.37%1,600,000
Nov 3, 20250.070.070.070.070.075.80%30,000
Oct 30, 20250.070.070.070.070.07--
Oct 29, 20250.070.070.070.070.07-6.76%14,610,000
Oct 28, 20250.070.070.070.070.078.82%90,000
Oct 27, 20250.070.080.070.070.07-2.86%1,650,000
Oct 24, 20250.070.070.070.070.07-15,000,000
Oct 23, 20250.070.070.070.070.07-15,810,000
Oct 22, 20250.070.070.070.070.07-4.11%20,500,000
Oct 21, 20250.070.070.070.070.074.29%220,000
Oct 20, 20250.070.070.070.070.07-20,020,000
Oct 17, 20250.070.070.070.070.07-660,000
Oct 16, 20250.070.070.070.070.071.45%26,500,000
Oct 15, 20250.070.070.070.070.07-4.17%10,590,000
Oct 14, 20250.070.070.070.070.071.41%15,090,000
Oct 13, 20250.070.070.070.070.07-10,100,000
Oct 10, 20250.070.070.070.070.07-2,390,000
Oct 9, 20250.070.070.070.070.071.43%23,930,000
Oct 8, 20250.070.070.070.070.07-300,000
Oct 7, 20250.070.070.070.070.07-720,000