Skip to main content
Crown Equities, Inc. (PSE:CEI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0720
0.00 (0.00%)
At close: Dec 5, 2025

Crown Equities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20250.070.070.070.070.07-35,960,000
Oct 3, 20250.070.070.070.070.07-6.67%24,130,000
Oct 2, 20250.080.080.080.080.08-2.60%20,000
Oct 1, 20250.070.080.070.080.0813.24%1,200,000
Sep 30, 20250.070.070.070.070.07-4.23%60,160,000
Sep 29, 20250.070.070.070.070.07--
Sep 26, 20250.070.070.070.070.07-1.39%1,210,000
Sep 25, 20250.070.070.070.070.07-7.69%150,000
Sep 24, 20250.070.080.070.080.089.86%970,000
Sep 23, 20250.070.070.070.070.07-2.74%1,720,000
Sep 22, 20250.070.070.070.070.07-2.67%320,000
Sep 19, 20250.070.080.070.080.08-2.60%660,000
Sep 18, 20250.080.080.070.080.082.67%25,190,000
Sep 17, 20250.070.080.070.080.082.74%15,320,000
Sep 16, 20250.070.070.070.070.075.80%15,130,000
Sep 15, 20250.070.070.070.070.07-1.43%35,420,000
Sep 12, 20250.070.080.070.070.07-40,190,000
Sep 11, 20250.070.070.070.070.07-5.41%28,440,000
Sep 10, 20250.070.070.070.070.077.25%220,000
Sep 9, 20250.070.070.070.070.07-1.43%25,110,000
Sep 8, 20250.070.080.070.070.07-4.11%45,060,000
Sep 5, 20250.070.070.070.070.07-70,000
Sep 4, 20250.080.080.070.070.074.29%650,000
Sep 3, 20250.070.070.070.070.07-5.41%700,000
Sep 2, 20250.080.080.070.070.07-1.33%180,000
Sep 1, 20250.070.080.070.080.082.74%18,660,000
Aug 29, 20250.080.080.070.070.07-2.67%1,010,000
Aug 28, 20250.080.080.080.080.081.35%10,000
Aug 27, 20250.080.080.070.070.071.37%14,540,000
Aug 26, 20250.080.080.070.070.07-40,010,000
Aug 22, 20250.080.080.070.070.07-43,420,000
Aug 20, 20250.070.070.070.070.07-7.59%40,100,000
Aug 19, 20250.080.080.080.080.088.22%690,000
Aug 18, 20250.070.070.070.070.07-6.41%41,310,000
Aug 15, 20250.080.080.080.080.08-1.27%10,000
Aug 14, 20250.080.080.070.080.082.60%2,030,000
Aug 13, 20250.070.080.070.080.084.05%55,030,000
Aug 12, 20250.070.070.070.070.07-1.33%1,150,000
Aug 11, 20250.070.080.070.080.081.35%30,000
Aug 8, 20250.070.070.070.070.071.37%55,900,000
Aug 7, 20250.080.080.070.070.07-1.35%7,310,000
Aug 6, 20250.070.080.070.070.07-450,000
Aug 5, 20250.080.080.070.070.07-690,000
Aug 4, 20250.070.070.070.070.07-55,000,000
Aug 1, 20250.070.070.070.070.07-6.33%440,000
Jul 31, 20250.070.080.070.080.081.28%880,000
Jul 30, 20250.080.080.080.080.08-810,000
Jul 29, 20250.080.080.070.080.08-1.27%390,000
Jul 28, 20250.080.080.080.080.082.60%180,000
Jul 25, 20250.080.080.070.080.08-2.53%200,000
Jul 24, 20250.080.080.080.080.088.22%1,020,000
Jul 23, 20250.080.080.070.070.07-7.59%2,540,000
Jul 22, 20250.070.080.070.080.0814.49%34,160,000
Jul 21, 20250.060.070.060.070.072.99%1,530,000
Jul 18, 20250.070.070.060.070.073.08%520,000
Jul 17, 20250.070.070.060.070.07-7.14%26,590,000
Jul 16, 20250.060.070.060.070.0718.64%37,090,000