Crown Asia Chemicals Corporation (PSE:CROWN)
Philippines
· Delayed Price · Currency is PHP 1.670
-0.050 (-2.91%)
At close: Apr 28, 2026
Crown Asia Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 14,000 |
| Apr 27, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 2.99% | 3,000 |
| Apr 24, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 126,000 |
| Apr 23, 2026 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | - | 15,000 |
| Apr 22, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -2.87% | 90,000 |
| Apr 21, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 1,262,000 |
| Apr 20, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 3,000 |
| 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 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.60 | - | 48,000 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.64 | 1.70 | 1.60 | - | 139,000 |
| Jan 28, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.60 | -1.73% | 5,000 |
| Jan 27, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.63 | - | 142,000 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.63 | - | 172,000 |
| Jan 23, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.63 | 1.76% | 11,000 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.60 | -0.58% | 62,000 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.61 | -1.16% | 53,000 |
| Jan 20, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.63 | 1.17% | 136,000 |
| Jan 19, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.61 | - | 60,000 |
| Jan 16, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.61 | 1.79% | 11,000 |
| Jan 15, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.58 | - | 77,000 |
| Jan 14, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.58 | -1.75% | 616,000 |
| Jan 13, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.61 | 2.40% | 378,000 |
| Jan 12, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.57 | 1.21% | 43,000 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.55 | -1.20% | 17,000 |
| Jan 8, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.57 | - | 53,000 |
| Jan 7, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.57 | 1.21% | 28,000 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.55 | -1.79% | 2,000 |
| Jan 5, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.58 | 2.44% | 38,000 |
| Jan 2, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.54 | -2.38% | 19,000 |
| Dec 29, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.58 | 1.82% | 47,000 |
| Dec 26, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.55 | 1.23% | 74,000 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.61 | 1.63 | 1.54 | -3.55% | 229,000 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.59 | - | 21,000 |
| Dec 19, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.59 | -0.59% | 105,000 |
| Dec 18, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.60 | 1.80% | 104,000 |
| Dec 17, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.57 | 2.45% | 9,000 |
| Dec 16, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.54 | -1.21% | 10,000 |
| Dec 15, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.55 | -1.20% | 53,000 |
| Dec 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.57 | -0.60% | 14,000 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.58 | -1.18% | 37,000 |
| Dec 10, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.60 | 1.19% | 19,000 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.58 | - | 13,000 |
| Dec 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.58 | - | 361,000 |
| Dec 4, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.58 | - | 26,000 |
| Dec 3, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.58 | 1.20% | 249,000 |
| Dec 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.56 | - | 22,000 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.60 | 1.66 | 1.56 | 0.61% | 81,000 |
| Nov 28, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.55 | 1.85% | 28,000 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.53 | - | 1,000 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.53 | - | 6,000 |
| Nov 25, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.53 | -0.61% | 115,000 |