Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines
· Delayed Price · Currency is PHP 1.660
-0.040 (-2.35%)
At close: Mar 6, 2026
Crown Asia Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -2.35% | 199,000 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 62,000 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 11,000 |
| Mar 3, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 62,000 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 23,000 |
| Feb 27, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 611,000 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 35,000 |
| Feb 25, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 19,000 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 49,000 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.67 | 1.75 | 1.75 | - | 138,000 |
| Feb 20, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.94% | 3,000 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 11,000 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 9,000 |
| Feb 16, 2026 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 349,000 |
| Feb 13, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.16% | 2,000 |
| Feb 12, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 6,000 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 127,000 |
| Feb 10, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 38,000 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 7,000 |
| Feb 6, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 50,000 |
| Feb 5, 2026 | 1.68 | 1.69 | 1.61 | 1.69 | 1.69 | 1.81% | 57,000 |
| Feb 4, 2026 | 1.66 | 1.69 | 1.60 | 1.66 | 1.66 | -4.05% | 667,000 |
| Feb 3, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 1.76% | 35,000 |
| Feb 2, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | - | 523,000 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 48,000 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | - | 139,000 |
| Jan 28, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 5,000 |
| Jan 27, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | - | 142,000 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 172,000 |
| Jan 23, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 11,000 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 62,000 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 53,000 |
| Jan 20, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.17% | 136,000 |
| Jan 19, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 60,000 |
| Jan 16, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | 1.79% | 11,000 |
| Jan 15, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | - | 77,000 |
| Jan 14, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 616,000 |
| Jan 13, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 378,000 |
| Jan 12, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | 1.21% | 43,000 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 17,000 |
| Jan 8, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 53,000 |
| Jan 7, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 1.21% | 28,000 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 2,000 |
| Jan 5, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 38,000 |
| Jan 2, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 19,000 |
| Dec 29, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 47,000 |
| Dec 26, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | 1.23% | 74,000 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -3.55% | 229,000 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | - | 21,000 |
| Dec 19, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 105,000 |
| Dec 18, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 104,000 |
| Dec 17, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 2.45% | 9,000 |
| Dec 16, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 10,000 |
| Dec 15, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 53,000 |
| Dec 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 14,000 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 37,000 |
| Dec 10, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 19,000 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 13,000 |
| Dec 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 361,000 |
| Dec 4, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 26,000 |
| Dec 3, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 249,000 |
| Dec 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 22,000 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 81,000 |
| Nov 28, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 1.85% | 28,000 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | - | 6,000 |
| Nov 25, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 115,000 |
| Nov 24, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 1.24% | 13,000 |
| Nov 21, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 19,000 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 11,000 |
| Nov 19, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 2,025,000 |
| Nov 18, 2025 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 8,000 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 125,000 |
| Nov 14, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.86% | 2,037,000 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 4,000 |
| Nov 12, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 67,000 |
| Nov 11, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 5,000 |
| Nov 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Nov 7, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 76,000 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 4,466,000 |
| Nov 5, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 22,000 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 218,000 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | - | 6,000 |
| Oct 30, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | - | 123,000 |
| Oct 29, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 81,000 |
| Oct 28, 2025 | 1.63 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 282,000 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 52,000 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 10,000 |
| Oct 23, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 4,000 |
| Oct 22, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 104,000 |
| Oct 21, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 15,000 |
| Oct 20, 2025 | 1.64 | 1.67 | 1.60 | 1.67 | 1.67 | -0.60% | 788,000 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 17,000 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | - | 19,000 |
| Oct 15, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 57,000 |
| Oct 14, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 15,000 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 328,000 |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,000 |
| Oct 9, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | - | 5,000 |
| Oct 8, 2025 | 1.69 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 75,000 |