Skip to main content
Crown Equities, Inc. (PSE:CEI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0760
0.00 (0.00%)
At close: Apr 28, 2026

Crown Equities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08--
Apr 27, 20260.080.080.080.080.08-190,000
Apr 24, 20260.080.080.080.080.08-8.43%350,000
Apr 23, 20260.080.080.080.080.0810.67%1,480,000
Apr 22, 20260.080.080.080.080.08-10,000
Apr 21, 20260.080.080.080.080.081.35%30,000
Apr 20, 20260.070.080.070.070.07-3,620,000
Apr 17, 20260.080.080.070.070.07-3.90%1,880,000
Apr 16, 20260.080.080.080.080.08--
Apr 15, 20260.080.080.080.080.084.05%60,000
Apr 14, 20260.070.080.070.070.07-3,300,000
Apr 13, 20260.070.070.070.070.07-60,000
Apr 10, 20260.070.070.070.070.07-2.63%30,000
Apr 8, 20260.080.080.080.080.082.70%460,000
Apr 7, 20260.070.070.070.070.07-1.33%930,000
Apr 6, 20260.080.080.080.080.08-50,000
Apr 1, 20260.070.080.070.080.081.35%1,310,000
Mar 31, 20260.070.070.070.070.07--
Mar 30, 20260.070.070.070.070.07-210,000
Mar 27, 20260.070.070.070.070.07--
Mar 26, 20260.070.070.070.070.07-1,400,000
Mar 25, 20260.070.070.070.070.07--
Mar 24, 20260.080.080.070.070.07-300,000
Mar 23, 20260.080.080.070.070.07-1.33%560,000
Mar 19, 20260.070.080.070.080.08-3,370,000
Mar 18, 20260.070.080.070.080.081.35%1,010,000
Mar 17, 20260.070.070.070.070.07-400,000
Mar 16, 20260.070.070.070.070.07-2.63%240,000
Mar 13, 20260.080.080.080.080.08-50,000
Mar 12, 20260.080.080.080.080.08--
Mar 11, 20260.080.080.080.080.08--
Mar 10, 20260.080.080.080.080.082.70%20,000
Mar 9, 20260.070.070.070.070.07-1.33%1,320,000
Mar 6, 20260.080.080.080.080.08-450,000
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--