- Stock Price
- Price History
CEI Stock Price History - Crown Equities, Inc.
Best Day (1Y)
₱0.0920
September 23, 2026
Worst Day (1Y)
₱0.0720
January 19, 2026
Average Volume (1Y)
925K
Daily Average
Most Traded (1Y)
26.72M
May 20, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | ₱0.0870 | ₱0.0890 | ₱0.0870 | 2.92M shares | ₱254K | -₱0.00 | -1.14% |
| Oct 29, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 2.11M shares | ₱186K | ₱0.00 | 0.00% |
| Oct 28, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 1.01M shares | ₱89K | ₱0.00 | 0.00% |
| Oct 27, 2026 | ₱0.0880 | ₱0.0890 | ₱0.0880 | 1.01M shares | ₱89K | ₱0.00 | 0.00% |
| Oct 26, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 240K shares | ₱21K | ₱0.00 | 0.00% |
| Oct 23, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 1.10M shares | ₱97K | ₱0.00 | 0.00% |
| Oct 22, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 21, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2026 | ₱0.0880 | ₱0.0890 | ₱0.0880 | 90K shares | ₱8K | -₱0.00 | -1.12% |
| Oct 19, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0880 | 10K shares | ₱890 | +₱0.00 | +1.14% |
| Oct 16, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 170K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 15, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2026 | ₱0.0880 | ₱0.0890 | ₱0.0880 | 1.56M shares | ₱139K | -₱0.00 | -1.12% |
| Oct 13, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 830K shares | ₱74K | ₱0.00 | 0.00% |
| Oct 12, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 640K shares | ₱57K | +₱0.00 | +1.14% |
| Oct 08, 2026 | ₱0.0880 | ₱0.0890 | ₱0.0880 | 1.02M shares | ₱90K | -₱0.00 | -1.12% |
| Oct 07, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 760K shares | ₱68K | ₱0.00 | 0.00% |
| Oct 06, 2026 | ₱0.0890 | ₱0.0910 | ₱0.0890 | 420K shares | ₱37K | -₱0.00 | -2.20% |
| Oct 05, 2026 | ₱0.0910 | ₱0.0920 | ₱0.0910 | 60K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 02, 2026 | ₱0.0910 | ₱0.0910 | ₱0.0910 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 01, 2026 | ₱0.0910 | ₱0.0920 | ₱0.0890 | 40K shares | ₱4K | +₱0.00 | +2.25% |
| Sep 30, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 90K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 29, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 10K shares | ₱890 | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2026 | ₱0.0890 | ₱0.0900 | ₱0.0890 | 2.35M shares | ₱209K | -₱0.00 | -1.11% |
| Sep 24, 2026 | ₱0.0900 | ₱0.0930 | ₱0.0900 | 1.61M shares | ₱146K | -₱0.00 | -2.17% |
| Sep 23, 2026 | ₱0.0920 | ₱0.0920 | ₱0.0890 | 1.18M shares | ₱105K | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱0.0920 | ₱0.0920 | ₱0.0920 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱0.0920 | ₱0.0920 | ₱0.0920 | 60K shares | ₱6K | ₱0.00 | 0.00% |
| Sep 18, 2026 | ₱0.0920 | ₱0.0920 | ₱0.0920 | 40K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱0.0920 | ₱0.0930 | ₱0.0890 | 1.03M shares | ₱95K | +₱0.00 | +3.37% |
| Sep 16, 2026 | ₱0.0890 | ₱0.0910 | ₱0.0890 | 620K shares | ₱55K | -₱0.00 | -2.20% |
| Sep 15, 2026 | ₱0.0910 | ₱0.0920 | ₱0.0910 | 20K shares | ₱2K | -₱0.00 | -1.09% |
| Sep 14, 2026 | ₱0.0920 | ₱0.0920 | ₱0.0880 | 90K shares | ₱8K | +₱0.00 | +4.55% |
| Sep 11, 2026 | ₱0.0880 | ₱0.0910 | ₱0.0880 | 340K shares | ₱30K | -₱0.00 | -3.30% |
| Sep 10, 2026 | ₱0.0910 | ₱0.0910 | ₱0.0910 | 10K shares | ₱910 | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱0.0910 | ₱0.0910 | ₱0.0910 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.0910 | ₱0.0910 | ₱0.0880 | 310K shares | ₱28K | +₱0.00 | +3.41% |
| Sep 07, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 10K shares | ₱880 | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 40K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱0.0880 | ₱0.0890 | ₱0.0880 | 1.23M shares | ₱108K | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 200K shares | ₱18K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 340K shares | ₱30K | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱0.0880 | ₱0.0940 | ₱0.0880 | 490K shares | ₱45K | -₱0.00 | -3.30% |
| Aug 26, 2026 | ₱0.0910 | ₱0.0930 | ₱0.0880 | 2.76M shares | ₱248K | +₱0.00 | +3.41% |
| Aug 25, 2026 | ₱0.0880 | ₱0.0890 | ₱0.0870 | 280K shares | ₱25K | -₱0.00 | -1.12% |
| Aug 24, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0880 | 40K shares | ₱4K | +₱0.00 | +1.14% |
| Aug 20, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 60K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.0880 | ₱0.0890 | ₱0.0860 | 410K shares | ₱36K | +₱0.00 | +2.33% |
| Aug 18, 2026 | ₱0.0860 | ₱0.0860 | ₱0.0860 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.0860 | ₱0.0890 | ₱0.0860 | 300K shares | ₱26K | -₱0.00 | -3.37% |
| Aug 14, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0850 | 2.02M shares | ₱173K | +₱0.00 | +4.71% |
| Aug 13, 2026 | ₱0.0850 | ₱0.0860 | ₱0.0850 | 1.64M shares | ₱140K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.0850 | ₱0.0890 | ₱0.0850 | 170K shares | ₱14K | -₱0.00 | -4.49% |
| Aug 11, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0830 | 20K shares | ₱2K | +₱0.01 | +7.23% |
| Aug 04, 2026 | ₱0.0830 | ₱0.0870 | ₱0.0830 | 5.03M shares | ₱426K | -₱0.00 | -4.60% |
| Aug 03, 2026 | ₱0.0870 | ₱0.0890 | ₱0.0860 | 1.21M shares | ₱105K | +₱0.00 | +1.16% |
| Jul 31, 2026 | ₱0.0860 | ₱0.0890 | ₱0.0860 | 500K shares | ₱43K | -₱0.00 | -3.37% |
| Jul 30, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0850 | 1.04M shares | ₱91K | +₱0.00 | +4.71% |
| Jul 28, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 690K shares | ₱59K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 330K shares | ₱28K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.0850 | ₱0.0890 | ₱0.0850 | 170K shares | ₱15K | -₱0.00 | -1.16% |
| Jul 21, 2026 | ₱0.0860 | ₱0.0860 | ₱0.0860 | 40K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.0860 | ₱0.0890 | ₱0.0850 | 60K shares | ₱5K | +₱0.00 | +1.18% |
| Jul 17, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 650K shares | ₱55K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.0850 | ₱0.0880 | ₱0.0850 | 70K shares | ₱6K | -₱0.00 | -3.41% |
| Jul 14, 2026 | ₱0.0880 | ₱0.0890 | ₱0.0850 | 200K shares | ₱18K | +₱0.00 | +4.76% |
| Jul 13, 2026 | ₱0.0840 | ₱0.0890 | ₱0.0840 | 2.53M shares | ₱215K | -₱0.00 | -2.33% |
| Jul 10, 2026 | ₱0.0860 | ₱0.0890 | ₱0.0860 | 140K shares | ₱12K | -₱0.00 | -3.37% |
| Jul 09, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 290K shares | ₱26K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0830 | 1.96M shares | ₱169K | +₱0.01 | +5.95% |
| Jul 07, 2026 | ₱0.0840 | ₱0.0840 | ₱0.0840 | 10K shares | ₱840 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.0840 | ₱0.0850 | ₱0.0820 | 430K shares | ₱36K | +₱0.00 | +2.44% |
| Jul 03, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.0820 | ₱0.0830 | ₱0.0820 | 30K shares | ₱2K | -₱0.00 | -1.20% |
| Jul 01, 2026 | ₱0.0830 | ₱0.0830 | ₱0.0820 | 20K shares | ₱2K | +₱0.00 | +1.22% |
| Jun 30, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 120K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 170K shares | ₱14K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 230K shares | ₱19K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 530K shares | ₱43K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.0820 | ₱0.0860 | ₱0.0820 | 10K shares | ₱820 | -₱0.00 | -4.65% |
| Jun 19, 2026 | ₱0.0860 | ₱0.0860 | ₱0.0860 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.0860 | ₱0.0860 | ₱0.0860 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.0860 | ₱0.0860 | ₱0.0860 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.0860 | ₱0.0860 | ₱0.0860 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.0860 | ₱0.0860 | ₱0.0820 | 410K shares | ₱34K | +₱0.00 | +4.88% |
| Jun 11, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 10K shares | ₱820 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 60K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.0820 | ₱0.0890 | ₱0.0800 | 1.50M shares | ₱122K | -₱0.01 | -7.87% |
| Jun 04, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0800 | 3.29M shares | ₱268K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0820 | 1.59M shares | ₱131K | +₱0.00 | +4.71% |
| Jun 02, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0830 | 430K shares | ₱36K | +₱0.00 | +2.41% |
| Jun 01, 2026 | ₱0.0830 | ₱0.0830 | ₱0.0820 | 1.53M shares | ₱127K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.0830 | ₱0.0830 | ₱0.0830 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.0830 | ₱0.0830 | ₱0.0830 | 10K shares | ₱830 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.0830 | ₱0.0850 | ₱0.0830 | 50K shares | ₱4K | -₱0.00 | -2.35% |
| May 25, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 10K shares | ₱850 | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 10K shares | ₱850 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0800 | 100K shares | ₱8K | +₱0.01 | +6.25% |
| May 20, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 26.72M shares | ₱2.14 Million | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.0800 | ₱0.0850 | ₱0.0800 | 1.59M shares | ₱130K | -₱0.00 | -5.88% |
| May 18, 2026 | ₱0.0850 | ₱0.0870 | ₱0.0850 | 120K shares | ₱10K | -₱0.00 | -2.30% |
| May 15, 2026 | ₱0.0870 | ₱0.0870 | ₱0.0870 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.0870 | ₱0.0870 | ₱0.0870 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.0870 | ₱0.0890 | ₱0.0870 | 780K shares | ₱68K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.0870 | ₱0.0870 | ₱0.0870 | 40K shares | ₱3K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.0870 | ₱0.0870 | ₱0.0840 | 1.97M shares | ₱167K | +₱0.00 | +2.35% |
| May 08, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0830 | 460K shares | ₱38K | +₱0.00 | +1.19% |
| May 07, 2026 | ₱0.0840 | ₱0.0870 | ₱0.0840 | 850K shares | ₱71K | -₱0.00 | -3.45% |
| May 06, 2026 | ₱0.0870 | ₱0.0870 | ₱0.0830 | 5.79M shares | ₱490K | +₱0.00 | +1.16% |
| May 05, 2026 | ₱0.0860 | ₱0.0870 | ₱0.0810 | 710K shares | ₱59K | -₱0.00 | -2.27% |
| May 04, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0810 | 2.15M shares | ₱176K | +₱0.01 | +8.64% |
| Apr 30, 2026 | ₱0.0810 | ₱0.0810 | ₱0.0760 | 50K shares | ₱4K | +₱0.01 | +6.58% |
| Apr 29, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 190K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.0760 | ₱0.0830 | ₱0.0760 | 350K shares | ₱27K | -₱0.01 | -8.43% |
| Apr 23, 2026 | ₱0.0830 | ₱0.0830 | ₱0.0750 | 1.48M shares | ₱114K | +₱0.01 | +10.67% |
| Apr 22, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 10K shares | ₱750 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0740 | 30K shares | ₱2K | +₱0.00 | +1.35% |
| Apr 20, 2026 | ₱0.0740 | ₱0.0770 | ₱0.0740 | 3.62M shares | ₱268K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.0740 | ₱0.0770 | ₱0.0740 | 1.88M shares | ₱140K | -₱0.00 | -3.90% |
| Apr 16, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0740 | 60K shares | ₱5K | +₱0.00 | +4.05% |
| Apr 14, 2026 | ₱0.0740 | ₱0.0750 | ₱0.0740 | 3.30M shares | ₱244K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 60K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 30K shares | ₱2K | -₱0.00 | -2.63% |
| Apr 08, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0740 | 460K shares | ₱35K | +₱0.00 | +2.70% |
| Apr 07, 2026 | ₱0.0740 | ₱0.0750 | ₱0.0740 | 930K shares | ₱69K | -₱0.00 | -1.33% |
| Apr 06, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0740 | 1.31M shares | ₱97K | +₱0.00 | +1.35% |
| Mar 31, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 210K shares | ₱16K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 1.40M shares | ₱104K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.0740 | ₱0.0750 | ₱0.0740 | 300K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.0740 | ₱0.0750 | ₱0.0740 | 560K shares | ₱41K | -₱0.00 | -1.33% |
| Mar 19, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0740 | 3.37M shares | ₱251K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0740 | 1.01M shares | ₱76K | +₱0.00 | +1.35% |
| Mar 17, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 400K shares | ₱30K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 240K shares | ₱18K | -₱0.00 | -2.63% |
| Mar 13, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0740 | 20K shares | ₱2K | +₱0.00 | +2.70% |
| Mar 09, 2026 | ₱0.0740 | ₱0.0750 | ₱0.0740 | 1.32M shares | ₱98K | -₱0.00 | -1.33% |
| Mar 06, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 450K shares | ₱34K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.0750 | ₱0.0770 | ₱0.0740 | 230K shares | ₱17K | -₱0.00 | -2.60% |
| Mar 04, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0740 | 1.92M shares | ₱143K | +₱0.00 | +2.67% |
| Feb 25, 2026 | ₱0.0750 | ₱0.0770 | ₱0.0740 | 250K shares | ₱19K | -₱0.00 | -2.60% |
| Feb 24, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0740 | 380K shares | ₱28K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.0770 | ₱0.0790 | ₱0.0740 | 900K shares | ₱67K | -₱0.00 | -2.53% |
| Feb 20, 2026 | ₱0.0790 | ₱0.0800 | ₱0.0790 | 10K shares | ₱790 | -₱0.00 | -1.25% |
| Feb 19, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0740 | 510K shares | ₱38K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0740 | 1.88M shares | ₱140K | +₱0.00 | +5.26% |
| Feb 16, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0750 | 580K shares | ₱44K | +₱0.00 | +1.33% |
| Feb 13, 2026 | ₱0.0750 | ₱0.0760 | ₱0.0750 | 2.61M shares | ₱198K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0740 | 5.66M shares | ₱424K | -₱0.00 | -6.25% |
| Feb 11, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.0800 | ₱0.0810 | ₱0.0800 | 660K shares | ₱53K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0730 | 330K shares | ₱25K | +₱0.01 | +9.59% |
| Feb 04, 2026 | ₱0.0730 | ₱0.0790 | ₱0.0730 | 1.33M shares | ₱98K | -₱0.01 | -7.59% |
| Feb 03, 2026 | ₱0.0790 | ₱0.0820 | ₱0.0790 | 410K shares | ₱33K | -₱0.00 | -3.66% |
| Feb 02, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0760 | 1.59M shares | ₱126K | +₱0.01 | +7.89% |
| Jan 30, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0740 | 600K shares | ₱45K | +₱0.00 | +4.11% |
| Jan 29, 2026 | ₱0.0730 | ₱0.0740 | ₱0.0730 | 340K shares | ₱25K | -₱0.00 | -1.35% |
| Jan 28, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0720 | 860K shares | ₱62K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0720 | 1.28M shares | ₱94K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0710 | 6.49M shares | ₱465K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 70K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 210K shares | ₱16K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0720 | 30K shares | ₱2K | +₱0.00 | +2.78% |
| Jan 19, 2026 | ₱0.0720 | ₱0.0750 | ₱0.0720 | 450K shares | ₱32K | -₱0.00 | -4.00% |
| Jan 16, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0740 | 200K shares | ₱15K | +₱0.00 | +1.35% |
| Jan 14, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0720 | 1.67M shares | ₱120K | +₱0.00 | +1.37% |
| Jan 13, 2026 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.0730 | ₱0.0750 | ₱0.0720 | 1.02M shares | ₱74K | -₱0.00 | -2.67% |
| Jan 09, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0730 | 40K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0720 | 1.35M shares | ₱99K | +₱0.00 | +4.17% |
| Jan 07, 2026 | ₱0.0720 | ₱0.0750 | ₱0.0720 | 80K shares | ₱6K | -₱0.00 | -4.00% |
| Jan 06, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0730 | 580K shares | ₱42K | +₱0.00 | +2.74% |
| Jan 05, 2026 | ₱0.0730 | ₱0.0730 | ₱0.0720 | 590K shares | ₱43K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.0730 | ₱0.0730 | ₱0.0710 | 590K shares | ₱42K | +₱0.00 | +1.39% |
| Dec 29, 2025 | ₱0.0720 | ₱0.0740 | ₱0.0720 | 22.33M shares | ₱1.61 Million | -₱0.00 | -2.70% |
| Dec 26, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 510K shares | ₱38K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.0740 | ₱0.0780 | ₱0.0730 | 2.89M shares | ₱213K | +₱0.00 | +1.37% |
| Dec 22, 2025 | ₱0.0730 | ₱0.0740 | ₱0.0730 | 10.60M shares | ₱774K | -₱0.00 | -1.35% |
| Dec 19, 2025 | ₱0.0740 | ₱0.0780 | ₱0.0740 | 60K shares | ₱4K | -₱0.00 | -5.13% |
| Dec 18, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 10K shares | ₱780 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0730 | 60K shares | ₱5K | +₱0.01 | +6.85% |
| Dec 16, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 10K shares | ₱730 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.0730 | ₱0.0790 | ₱0.0730 | 9.28M shares | ₱678K | -₱0.01 | -7.59% |
| Dec 11, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0720 | 20K shares | ₱2K | +₱0.01 | +9.72% |
| Dec 10, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 300K shares | ₱22K | -₱0.00 | -1.37% |
| Dec 09, 2025 | ₱0.0730 | ₱0.0790 | ₱0.0720 | 70K shares | ₱5K | +₱0.00 | +1.39% |
| Dec 05, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 10K shares | ₱720 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 150K shares | ₱11K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 0 | ₱0 | ₱0.00 | 0.00% |
| 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% |
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
Sep
2026
September 23, 2026
Highest Price
₱0.0920
Peak price of ₱0.0920 reached during this period, representing the stock's maximum value, with 1.18M shares traded
May
2026
May 20, 2026
Highest Trading Volume
₱0.0800
26.72M Shares (₱2.14M total value)
Most actively traded day with 26.72M shares (₱2.14M total value) at ₱0.0800 per share, indicating peak investor activity
Apr
2026
April 24, 2026
Biggest Daily Loss
₱0.0760
(-8.43%)
Single-day loss of -8.43% with ₱0.01 price decrease, the largest percentage drop in this period, with 350K shares traded during the decline
Apr
2026
April 23, 2026
Biggest Daily Gain
₱0.0830
(+10.67%)
Single-day gain of 10.67% with ₱0.01 price increase, the largest percentage rise in this period, with 1.48M shares changing hands
Jan
2026
January 19, 2026
Lowest Price
₱0.0720
Lowest price of ₱0.0720 recorded, marking the period's minimum valuation, with a -4.00% decline on that day
Historical Insights
Statistical analysis of CEI price movements for the selected period
Long-Term Trend (MA200)
Bullish
CEI is trading 5.2% above the 200-day Moving Average (₱0.0800). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
CEI showed moderate volatility with a standard deviation of 2.68% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from October 31, 2025 to October 31, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CEI recorded 56 positive days, 56 negative days, and 132 unchanged days, resulting in a win rate of 23.0% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.02
The trading range spread for CEI was ₱0.02, 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 ₱0.07 and ₱0.09 over the past 52 weeks for Crown Equities, Inc., representing a price range of 33.3%. Currently trading at ₱0.09, the stock is 26.1% above its 52-week low and 5.4% below its 52-week high.
How has CEI performed year-to-date (YTD)?
Year-to-date in 2026, CEI has gained 19.2% from ₱0.07 to ₱0.09 for Crown Equities, Inc.. The stock reached a YTD high of ₱0.09 and a low of ₱0.07.
What is CEI's 50-day moving average (MA50)?
The 50-day moving average for Crown Equities, Inc. (CEI) is ₱0.09. The stock is currently trading below this level at ₱0.09, which is 2.5% 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 ₱0.08. The stock is currently trading above this key long-term indicator at ₱0.09, which is 5.2% above the 200-day MA.