CEI Stock Price History - Crown Equities, Inc.
Best Day (1Y)
₱0.0790
August 19, 2025
Worst Day (1Y)
₱0.0510
February 25, 2025
Average Volume (1Y)
8.15M
Daily Average
Most Traded (1Y)
634.35M
April 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 1.62M shares | ₱117K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.0720 | ₱0.0740 | ₱0.0720 | 1.37M shares | ₱99K | -₱0.00 | -2.70% |
| Nov 25, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0730 | 100K shares | ₱7K | +₱0.00 | +1.37% |
| Nov 21, 2025 | ₱0.0730 | ₱0.0770 | ₱0.0730 | 20K shares | ₱1K | -₱0.00 | -5.19% |
| Nov 20, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 10K shares | ₱770 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0730 | 40K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0750 | 10K shares | ₱770 | +₱0.00 | +2.67% |
| Nov 14, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 200K shares | ₱15K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0720 | 4.03M shares | ₱294K | +₱0.00 | +2.74% |
| Nov 12, 2025 | ₱0.0730 | ₱0.0740 | ₱0.0730 | 760K shares | ₱56K | -₱0.00 | -1.35% |
| Nov 11, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0720 | 2.50M shares | ₱183K | -₱0.00 | -1.33% |
| Nov 10, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0730 | 10K shares | ₱750 | +₱0.00 | +2.74% |
| Nov 07, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0720 | 4.10M shares | ₱299K | +₱0.00 | +1.39% |
| Nov 06, 2025 | ₱0.0720 | ₱0.0730 | ₱0.0720 | 2.52M shares | ₱184K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 2.85M shares | ₱205K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.0720 | ₱0.0740 | ₱0.0680 | 1.60M shares | ₱117K | -₱0.00 | -1.37% |
| Nov 03, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0680 | 30K shares | ₱2K | +₱0.00 | +5.80% |
| Oct 30, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.0690 | ₱0.0740 | ₱0.0690 | 14.61M shares | ₱1.01 Million | -₱0.00 | -6.76% |
| Oct 28, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0670 | 90K shares | ₱6K | +₱0.01 | +8.82% |
| Oct 27, 2025 | ₱0.0680 | ₱0.0760 | ₱0.0680 | 1.65M shares | ₱115K | -₱0.00 | -2.86% |
| Oct 24, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 15.00M shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 15.81M shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.0700 | ₱0.0730 | ₱0.0700 | 20.50M shares | ₱1.44 Million | -₱0.00 | -4.11% |
| Oct 21, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0700 | 220K shares | ₱16K | +₱0.00 | +4.29% |
| Oct 20, 2025 | ₱0.0700 | ₱0.0730 | ₱0.0700 | 20.02M shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 660K shares | ₱46K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.0700 | ₱0.0720 | ₱0.0690 | 26.50M shares | ₱1.86 Million | +₱0.00 | +1.45% |
| Oct 15, 2025 | ₱0.0690 | ₱0.0730 | ₱0.0690 | 10.59M shares | ₱732K | -₱0.00 | -4.17% |
| Oct 14, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0700 | 15.09M shares | ₱1.06 Million | +₱0.00 | +1.41% |
| Oct 13, 2025 | ₱0.0710 | ₱0.0710 | ₱0.0700 | 10.10M shares | ₱707K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.0710 | ₱0.0710 | ₱0.0700 | 2.39M shares | ₱169K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.0710 | ₱0.0710 | ₱0.0680 | 23.93M shares | ₱1.63 Million | +₱0.00 | +1.43% |
| Oct 08, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 300K shares | ₱21K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 720K shares | ₱50K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.0700 | ₱0.0710 | ₱0.0700 | 35.96M shares | ₱2.52 Million | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.0700 | ₱0.0750 | ₱0.0700 | 24.13M shares | ₱1.69 Million | -₱0.00 | -6.67% |
| Oct 02, 2025 | ₱0.0750 | ₱0.0760 | ₱0.0750 | 20K shares | ₱2K | -₱0.00 | -2.60% |
| Oct 01, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0700 | 1.20M shares | ₱91K | +₱0.01 | +13.24% |
| Sep 30, 2025 | ₱0.0680 | ₱0.0710 | ₱0.0680 | 60.16M shares | ₱4.09 Million | -₱0.00 | -4.23% |
| Sep 29, 2025 | ₱0.0710 | ₱0.0710 | ₱0.0710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.0710 | ₱0.0740 | ₱0.0710 | 1.21M shares | ₱87K | -₱0.00 | -1.39% |
| Sep 25, 2025 | ₱0.0720 | ₱0.0780 | ₱0.0720 | 150K shares | ₱11K | -₱0.01 | -7.69% |
| Sep 24, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0710 | 970K shares | ₱72K | +₱0.01 | +9.86% |
| Sep 23, 2025 | ₱0.0710 | ₱0.0740 | ₱0.0710 | 1.72M shares | ₱126K | -₱0.00 | -2.74% |
| Sep 22, 2025 | ₱0.0730 | ₱0.0750 | ₱0.0730 | 320K shares | ₱23K | -₱0.00 | -2.67% |
| Sep 19, 2025 | ₱0.0750 | ₱0.0770 | ₱0.0740 | 660K shares | ₱49K | -₱0.00 | -2.60% |
| Sep 18, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0710 | 25.19M shares | ₱1.79 Million | +₱0.00 | +2.67% |
| Sep 17, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0700 | 15.32M shares | ₱1.07 Million | +₱0.00 | +2.74% |
| Sep 16, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0690 | 15.13M shares | ₱1.06 Million | +₱0.00 | +5.80% |
| Sep 15, 2025 | ₱0.0690 | ₱0.0740 | ₱0.0690 | 35.42M shares | ₱2.45 Million | -₱0.00 | -1.43% |
| Sep 12, 2025 | ₱0.0700 | ₱0.0750 | ₱0.0700 | 40.19M shares | ₱2.81 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.0700 | ₱0.0740 | ₱0.0700 | 28.44M shares | ₱1.99 Million | -₱0.00 | -5.41% |
| Sep 10, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0690 | 220K shares | ₱16K | +₱0.01 | +7.25% |
| Sep 09, 2025 | ₱0.0690 | ₱0.0720 | ₱0.0690 | 25.11M shares | ₱1.73 Million | -₱0.00 | -1.43% |
| Sep 08, 2025 | ₱0.0700 | ₱0.0750 | ₱0.0700 | 45.06M shares | ₱3.15 Million | -₱0.00 | -4.11% |
| Sep 05, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 70K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.0730 | ₱0.0780 | ₱0.0700 | 650K shares | ₱47K | +₱0.00 | +4.29% |
| Sep 03, 2025 | ₱0.0700 | ₱0.0740 | ₱0.0700 | 700K shares | ₱50K | -₱0.00 | -5.41% |
| Sep 02, 2025 | ₱0.0740 | ₱0.0750 | ₱0.0740 | 180K shares | ₱13K | -₱0.00 | -1.33% |
| Sep 01, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0720 | 18.66M shares | ₱1.34 Million | +₱0.00 | +2.74% |
| Aug 29, 2025 | ₱0.0730 | ₱0.0760 | ₱0.0730 | 1.01M shares | ₱74K | -₱0.00 | -2.67% |
| Aug 28, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0740 | 10K shares | ₱750 | +₱0.00 | +1.35% |
| Aug 27, 2025 | ₱0.0740 | ₱0.0750 | ₱0.0730 | 14.54M shares | ₱1.06 Million | +₱0.00 | +1.37% |
| Aug 26, 2025 | ₱0.0730 | ₱0.0790 | ₱0.0730 | 40.01M shares | ₱2.92 Million | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.0730 | ₱0.0780 | ₱0.0730 | 43.42M shares | ₱3.17 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.0730 | ₱0.0790 | ₱0.0730 | 40.10M shares | ₱2.93 Million | -₱0.01 | -7.59% |
| Aug 19, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0780 | 690K shares | ₱54K | +₱0.01 | +8.22% |
| Aug 18, 2025 | ₱0.0730 | ₱0.0780 | ₱0.0730 | 41.31M shares | ₱3.02 Million | -₱0.00 | -6.41% |
| Aug 15, 2025 | ₱0.0780 | ₱0.0790 | ₱0.0780 | 10K shares | ₱780 | -₱0.00 | -1.27% |
| Aug 14, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0730 | 2.03M shares | ₱153K | +₱0.00 | +2.60% |
| Aug 13, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0730 | 55.03M shares | ₱4.02 Million | +₱0.00 | +4.05% |
| Aug 12, 2025 | ₱0.0740 | ₱0.0750 | ₱0.0720 | 1.15M shares | ₱83K | -₱0.00 | -1.33% |
| Aug 11, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0740 | 30K shares | ₱2K | +₱0.00 | +1.35% |
| Aug 08, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0730 | 55.90M shares | ₱4.08 Million | +₱0.00 | +1.37% |
| Aug 07, 2025 | ₱0.0730 | ₱0.0770 | ₱0.0730 | 7.31M shares | ₱534K | -₱0.00 | -1.35% |
| Aug 06, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 450K shares | ₱33K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.0740 | ₱0.0750 | ₱0.0740 | 690K shares | ₱51K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 55.00M shares | ₱4.07 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.0740 | ₱0.0790 | ₱0.0730 | 440K shares | ₱32K | -₱0.00 | -6.33% |
| Jul 31, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0730 | 880K shares | ₱64K | +₱0.00 | +1.28% |
| Jul 30, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 810K shares | ₱63K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.0780 | ₱0.0790 | ₱0.0740 | 390K shares | ₱30K | -₱0.00 | -1.27% |
| Jul 28, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0770 | 180K shares | ₱14K | +₱0.00 | +2.60% |
| Jul 25, 2025 | ₱0.0770 | ₱0.0790 | ₱0.0730 | 200K shares | ₱15K | -₱0.00 | -2.53% |
| Jul 24, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0730 | 1.02M shares | ₱79K | +₱0.01 | +8.22% |
| Jul 23, 2025 | ₱0.0730 | ₱0.0790 | ₱0.0720 | 2.54M shares | ₱191K | -₱0.01 | -7.59% |
| Jul 22, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0670 | 34.16M shares | ₱2.59 Million | +₱0.01 | +14.49% |
| Jul 21, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0630 | 1.53M shares | ₱102K | +₱0.00 | +2.99% |
| Jul 18, 2025 | ₱0.0670 | ₱0.0670 | ₱0.0630 | 520K shares | ₱34K | +₱0.00 | +3.08% |
| Jul 17, 2025 | ₱0.0650 | ₱0.0710 | ₱0.0590 | 26.59M shares | ₱1.58 Million | -₱0.00 | -7.14% |
| Jul 16, 2025 | ₱0.0700 | ₱0.0710 | ₱0.0590 | 37.09M shares | ₱2.29 Million | +₱0.01 | +18.64% |
| Jul 15, 2025 | ₱0.0590 | ₱0.0620 | ₱0.0580 | 16.28M shares | ₱961K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.0590 | ₱0.0630 | ₱0.0590 | 30.18M shares | ₱1.78 Million | -₱0.00 | -6.35% |
| Jul 11, 2025 | ₱0.0630 | ₱0.0640 | ₱0.0630 | 860K shares | ₱55K | +₱0.00 | +1.61% |
| Jul 10, 2025 | ₱0.0620 | ₱0.0620 | ₱0.0570 | 25.79M shares | ₱1.47 Million | +₱0.00 | +1.64% |
| Jul 09, 2025 | ₱0.0610 | ₱0.0610 | ₱0.0570 | 20.04M shares | ₱1.14 Million | +₱0.00 | +7.02% |
| Jul 08, 2025 | ₱0.0570 | ₱0.0620 | ₱0.0570 | 30.48M shares | ₱1.74 Million | -₱0.00 | -6.56% |
| Jul 07, 2025 | ₱0.0610 | ₱0.0610 | ₱0.0570 | 1.24M shares | ₱71K | +₱0.00 | +5.17% |
| Jul 04, 2025 | ₱0.0580 | ₱0.0610 | ₱0.0570 | 10.27M shares | ₱596K | +₱0.00 | +1.75% |
| Jul 03, 2025 | ₱0.0570 | ₱0.0650 | ₱0.0570 | 44.06M shares | ₱2.52 Million | -₱0.01 | -9.52% |
| Jul 02, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 90K shares | ₱6K | +₱0.00 | +1.61% |
| Jul 01, 2025 | ₱0.0620 | ₱0.0620 | ₱0.0570 | 39.06M shares | ₱2.24 Million | +₱0.01 | +8.77% |
| Jun 30, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 3.17M shares | ₱181K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.0570 | ₱0.0580 | ₱0.0570 | 800K shares | ₱46K | -₱0.00 | -1.72% |
| Jun 25, 2025 | ₱0.0580 | ₱0.0580 | ₱0.0570 | 2.04M shares | ₱117K | +₱0.00 | +1.75% |
| Jun 24, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.0570 | ₱0.0580 | ₱0.0570 | 700K shares | ₱40K | -₱0.00 | -1.72% |
| Jun 20, 2025 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 50K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 10K shares | ₱580 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.0580 | ₱0.0590 | ₱0.0580 | 2.29M shares | ₱134K | -₱0.00 | -1.69% |
| Jun 13, 2025 | ₱0.0590 | ₱0.0600 | ₱0.0590 | 220K shares | ₱13K | -₱0.00 | -1.67% |
| Jun 11, 2025 | ₱0.0600 | ₱0.0620 | ₱0.0570 | 240K shares | ₱15K | +₱0.00 | +5.26% |
| Jun 10, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 390K shares | ₱22K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0560 | 1.01M shares | ₱57K | +₱0.00 | +1.79% |
| Jun 05, 2025 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 350K shares | ₱20K | +₱0.00 | +5.66% |
| Jun 04, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 60K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.0530 | ₱0.0580 | ₱0.0530 | 1.81M shares | ₱96K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 1.21M shares | ₱63K | +₱0.00 | +1.92% |
| May 29, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 680K shares | ₱35K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.0520 | ₱0.0540 | ₱0.0520 | 400K shares | ₱21K | -₱0.00 | -3.70% |
| May 26, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0520 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0520 | 200K shares | ₱11K | +₱0.00 | +3.85% |
| May 22, 2025 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 300K shares | ₱16K | -₱0.00 | -1.89% |
| May 21, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 190K shares | ₱10K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.0530 | ₱0.0550 | ₱0.0530 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 790K shares | ₱42K | -₱0.00 | -1.85% |
| May 15, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0530 | 180K shares | ₱10K | +₱0.00 | +1.89% |
| May 14, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 50K shares | ₱3K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 1.10M shares | ₱58K | -₱0.00 | -1.85% |
| May 09, 2025 | ₱0.0540 | ₱0.0550 | ₱0.0520 | 80K shares | ₱4K | +₱0.00 | +3.85% |
| May 08, 2025 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 110K shares | ₱6K | -₱0.00 | -1.89% |
| May 07, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 260K shares | ₱14K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.0530 | ₱0.0590 | ₱0.0530 | 840K shares | ₱45K | -₱0.01 | -10.17% |
| Apr 30, 2025 | ₱0.0590 | ₱0.0600 | ₱0.0540 | 40K shares | ₱2K | -₱0.00 | -1.67% |
| Apr 29, 2025 | ₱0.0600 | ₱0.0620 | ₱0.0600 | 720K shares | ₱44K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.0600 | ₱0.0630 | ₱0.0600 | 590K shares | ₱36K | +₱0.00 | +3.45% |
| Apr 25, 2025 | ₱0.0580 | ₱0.0580 | ₱0.0520 | 634.35M shares | ₱33.00 Million | +₱0.01 | +11.54% |
| Apr 24, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 310K shares | ₱16K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 140K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.0520 | ₱0.0540 | ₱0.0520 | 150K shares | ₱8K | -₱0.00 | -3.70% |
| Apr 15, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0530 | 10K shares | ₱540 | +₱0.00 | +1.89% |
| Apr 10, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 10K shares | ₱530 | +₱0.00 | +1.92% |
| Apr 08, 2025 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 1.01M shares | ₱53K | -₱0.00 | -1.89% |
| Apr 07, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 10K shares | ₱530 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 50K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 890K shares | ₱47K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 300K shares | ₱16K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 1.01M shares | ₱54K | -₱0.00 | -1.85% |
| Mar 27, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0530 | 50K shares | ₱3K | +₱0.00 | +1.89% |
| Mar 26, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 250K shares | ₱13K | +₱0.00 | +1.92% |
| Mar 20, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 10K shares | ₱520 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.0520 | ₱0.0540 | ₱0.0520 | 2.71M shares | ₱141K | -₱0.00 | -1.89% |
| Mar 12, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 10K shares | ₱530 | +₱0.00 | +1.92% |
| Mar 11, 2025 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 980K shares | ₱52K | -₱0.00 | -1.89% |
| Mar 10, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 120K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 420K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 540K shares | ₱28K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.0530 | ₱0.0550 | ₱0.0530 | 730K shares | ₱39K | -₱0.00 | -1.85% |
| Mar 03, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0530 | 1.04M shares | ₱56K | +₱0.00 | +1.89% |
| Feb 28, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 1.47M shares | ₱78K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 3.20M shares | ₱165K | +₱0.00 | +1.92% |
| Feb 26, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0510 | 20K shares | ₱1K | +₱0.00 | +1.96% |
| Feb 25, 2025 | ₱0.0510 | ₱0.0520 | ₱0.0510 | 1.48M shares | ₱75K | -₱0.00 | -1.92% |
| Feb 24, 2025 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 110K shares | ₱6K | -₱0.00 | -1.89% |
| Feb 21, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0510 | 2.63M shares | ₱139K | +₱0.00 | +3.92% |
| Feb 19, 2025 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.0510 | ₱0.0530 | ₱0.0510 | 990K shares | ₱51K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.0510 | ₱0.0540 | ₱0.0510 | 1.72M shares | ₱88K | -₱0.00 | -1.92% |
| Feb 14, 2025 | ₱0.0520 | ₱0.0540 | ₱0.0520 | 10K shares | ₱520 | -₱0.00 | -3.70% |
| Feb 13, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0510 | 6.28M shares | ₱325K | +₱0.00 | +3.85% |
| Feb 12, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.0520 | ₱0.0540 | ₱0.0520 | 290K shares | ₱15K | -₱0.00 | -3.70% |
| Feb 07, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 160K shares | ₱9K | +₱0.00 | +1.89% |
| Feb 05, 2025 | ₱0.0530 | ₱0.0540 | ₱0.0520 | 1.94M shares | ₱101K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 880K shares | ₱46K | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 210K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.0530 | ₱0.0540 | ₱0.0520 | 2.03M shares | ₱107K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 580K shares | ₱31K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.0530 | ₱0.0550 | ₱0.0530 | 110K shares | ₱6K | -₱0.00 | -3.64% |
| Jan 23, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0530 | 5.58M shares | ₱300K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.0550 | ₱0.0560 | ₱0.0550 | 130K shares | ₱7K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.0550 | ₱0.0560 | ₱0.0550 | 140K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.0550 | ₱0.0560 | ₱0.0550 | 10K shares | ₱550 | -₱0.00 | -1.79% |
| Jan 16, 2025 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.0560 | ₱0.0560 | ₱0.0540 | 220K shares | ₱12K | +₱0.00 | +3.70% |
| Jan 14, 2025 | ₱0.0540 | ₱0.0560 | ₱0.0530 | 1.44M shares | ₱77K | -₱0.00 | -3.57% |
| Jan 13, 2025 | ₱0.0560 | ₱0.0570 | ₱0.0520 | 2.31M shares | ₱122K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.0560 | ₱0.0560 | ₱0.0540 | 100K shares | ₱6K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.0560 | ₱0.0570 | ₱0.0530 | 1.63M shares | ₱88K | -₱0.00 | -1.75% |
| Jan 08, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0550 | 400K shares | ₱22K | +₱0.00 | +1.79% |
| Jan 07, 2025 | ₱0.0560 | ₱0.0560 | ₱0.0560 | 150K shares | ₱8K | +₱0.00 | +1.82% |
| Jan 06, 2025 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 190K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.0550 | ₱0.0570 | ₱0.0550 | 1.02M shares | ₱57K | -₱0.00 | -3.51% |
| Jan 02, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0550 | 1.06M shares | ₱58K | +₱0.00 | +1.79% |
| Dec 27, 2024 | ₱0.0560 | ₱0.0570 | ₱0.0550 | 80K shares | ₱4K | -₱0.00 | -1.75% |
| Dec 26, 2024 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 10K shares | ₱570 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.0570 | ₱0.0570 | ₱0.0550 | 300K shares | ₱17K | +₱0.00 | +1.79% |
| Dec 20, 2024 | ₱0.0560 | ₱0.0560 | ₱0.0550 | 40K shares | ₱2K | +₱0.00 | +1.82% |
| Dec 19, 2024 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 140K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.0550 | ₱0.0580 | ₱0.0550 | 720K shares | ₱40K | -₱0.00 | -5.17% |
| Dec 17, 2024 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.0580 | ₱0.0580 | ₱0.0560 | 590K shares | ₱34K | +₱0.00 | +1.75% |
| Dec 13, 2024 | ₱0.0570 | ₱0.0570 | ₱0.0550 | 8.92M shares | ₱508K | +₱0.00 | +3.64% |
| Dec 12, 2024 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 850K shares | ₱47K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.0550 | ₱0.0570 | ₱0.0550 | 450K shares | ₱25K | -₱0.00 | -3.51% |
| Dec 09, 2024 | ₱0.0570 | ₱0.0570 | ₱0.0550 | 420K shares | ₱23K | +₱0.00 | +1.79% |
| Dec 06, 2024 | ₱0.0560 | ₱0.0560 | ₱0.0550 | 540K shares | ₱30K | -₱0.00 | -1.75% |
| Dec 05, 2024 | ₱0.0570 | ₱0.0580 | ₱0.0540 | 280K shares | ₱15K | -₱0.00 | -1.72% |
| Dec 04, 2024 | ₱0.0580 | ₱0.0580 | ₱0.0550 | 280K shares | ₱16K | +₱0.00 | +5.45% |
| Dec 03, 2024 | ₱0.0550 | ₱0.0580 | ₱0.0540 | 1.08M shares | ₱59K | +₱0.00 | +1.85% |
| Dec 02, 2024 | ₱0.0540 | ₱0.0580 | ₱0.0540 | 360K shares | ₱20K | -₱0.00 | -3.57% |
This historical data puts the recent movement of the CEI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CEI sits within its recent range.
Price & Volume Charts
Visual representation of CEI historical performance for the selected period
Historical Price Chart
The chart displays CEI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CEI price history for the selected period
Aug
2025
August 19, 2025
Highest Price
₱0.0790
Peak price of ₱0.0790 reached during this period, representing the stock's maximum value, with 690K shares traded and +8.22% price movement on that day
Jul
2025
July 16, 2025
Biggest Daily Gain
₱0.0700
(+18.64%)
Single-day gain of 18.64% with ₱0.01 price increase, the largest percentage rise in this period, with 37.09M shares changing hands
May
2025
May 02, 2025
Biggest Daily Loss
₱0.0530
(-10.17%)
Single-day loss of -10.17% with ₱0.01 price decrease, the largest percentage drop in this period, with 840K shares traded during the decline
Apr
2025
April 25, 2025
Highest Trading Volume
₱0.0580
634.35M Shares (₱36.79M total value)
Most actively traded day with 634.35M shares (₱36.79M total value) at ₱0.0580 per share, indicating peak investor activity
Feb
2025
February 25, 2025
Lowest Price
₱0.0510
Lowest price of ₱0.0510 recorded, marking the period's minimum valuation, with a -1.92% decline on that day
Historical Insights
Statistical analysis of CEI price movements for the selected period
Long-Term Trend (MA200)
Bullish
CEI is trading 13.74% above the 200-day Moving Average (₱0.0600). This level often acts as dynamic support during uptrends.
Price Volatility
High
CEI showed high volatility with a standard deviation of 3.5% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, CEI recorded 72 positive days, 70 negative days, and 101 unchanged days, resulting in a win rate of 29.6% for the period.
Average Daily Change
+0.16%
The stock demonstrated an average daily change of +0.16%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.03
The trading range spread for CEI was ₱0.03, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CEI by sector and industry.
Historical Price Data FAQs
Common questions about CEI stock price history page
What is the CEI stock price history page?
The CEI stock price history page provides comprehensive historical trading data for Crown Equities, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CEI's 52-week trading range?
CEI has traded between ₱0.05 and ₱0.08 over the past 52 weeks for Crown Equities, Inc., representing a price range of 54.9%. Currently trading at ₱0.07, the stock is 41.2% above its 52-week low and 8.9% below its 52-week high.
How has CEI performed year-to-date (YTD)?
Year-to-date in 2025, CEI has gained 26.3% from ₱0.06 to ₱0.07 for Crown Equities, Inc.. The stock reached a YTD high of ₱0.08 and a low of ₱0.05.
What is CEI's 50-day moving average (MA50)?
The 50-day moving average for Crown Equities, Inc. (CEI) is ₱0.07. The stock is currently trading below this level at ₱0.07, which is 0.4% below the 50-day MA.
What is CEI's 200-day moving average (MA200)?
The 200-day moving average for Crown Equities, Inc. (CEI) is ₱0.06. The stock is currently trading above this key long-term indicator at ₱0.07, which is 13.7% above the 200-day MA.