- Stock Price
- Price History
- Dividends
- Dividend History
CROWN Stock Price History - Crown Asia Chemicals Corporation
Best Day (1Y)
₱1.83
July 17, 2025
Worst Day (1Y)
₱1.60
May 22, 2025
Average Volume (1Y)
226K
Daily Average
Most Traded (1Y)
17.78M
August 13, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Feb 04, 2026 | ₱1.68 | ₱1.73 | ₱1.60 | 609K shares | ₱986K | -₱0.05 | -2.89% |
| Feb 03, 2026 | ₱1.73 | ₱1.73 | ₱1.65 | 35K shares | ₱60K | +₱0.03 | +1.76% |
| Feb 02, 2026 | ₱1.70 | ₱1.73 | ₱1.70 | 523K shares | ₱890K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱1.70 | ₱1.70 | ₱1.66 | 48K shares | ₱80K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱1.70 | ₱1.70 | ₱1.64 | 139K shares | ₱231K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱1.70 | ₱1.73 | ₱1.70 | 5K shares | ₱9K | -₱0.03 | -1.73% |
| Jan 27, 2026 | ₱1.73 | ₱1.73 | ₱1.69 | 142K shares | ₱241K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱1.73 | ₱1.73 | ₱1.73 | 172K shares | ₱297K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱1.73 | ₱1.73 | ₱1.70 | 11K shares | ₱19K | +₱0.03 | +1.76% |
| Jan 22, 2026 | ₱1.70 | ₱1.71 | ₱1.69 | 62K shares | ₱105K | -₱0.01 | -0.58% |
| Jan 21, 2026 | ₱1.71 | ₱1.73 | ₱1.71 | 53K shares | ₱91K | -₱0.02 | -1.16% |
| Jan 20, 2026 | ₱1.73 | ₱1.73 | ₱1.71 | 136K shares | ₱234K | +₱0.02 | +1.17% |
| Jan 19, 2026 | ₱1.71 | ₱1.72 | ₱1.70 | 60K shares | ₱102K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱1.71 | ₱1.72 | ₱1.68 | 11K shares | ₱19K | +₱0.03 | +1.79% |
| Jan 15, 2026 | ₱1.68 | ₱1.72 | ₱1.68 | 77K shares | ₱132K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱1.68 | ₱1.72 | ₱1.67 | 616K shares | ₱1.05 Million | -₱0.03 | -1.75% |
| Jan 13, 2026 | ₱1.71 | ₱1.71 | ₱1.67 | 378K shares | ₱641K | +₱0.04 | +2.40% |
| Jan 12, 2026 | ₱1.67 | ₱1.69 | ₱1.65 | 43K shares | ₱72K | +₱0.02 | +1.21% |
| Jan 09, 2026 | ₱1.65 | ₱1.68 | ₱1.65 | 17K shares | ₱29K | -₱0.02 | -1.20% |
| Jan 08, 2026 | ₱1.67 | ₱1.68 | ₱1.66 | 53K shares | ₱89K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱1.67 | ₱1.68 | ₱1.65 | 28K shares | ₱47K | +₱0.02 | +1.21% |
| Jan 06, 2026 | ₱1.65 | ₱1.68 | ₱1.65 | 2K shares | ₱3K | -₱0.03 | -1.79% |
| Jan 05, 2026 | ₱1.68 | ₱1.68 | ₱1.64 | 38K shares | ₱64K | +₱0.04 | +2.44% |
| Jan 02, 2026 | ₱1.64 | ₱1.68 | ₱1.64 | 19K shares | ₱31K | -₱0.04 | -2.38% |
| Dec 29, 2025 | ₱1.68 | ₱1.68 | ₱1.64 | 47K shares | ₱78K | +₱0.03 | +1.82% |
| Dec 26, 2025 | ₱1.65 | ₱1.69 | ₱1.63 | 74K shares | ₱124K | +₱0.02 | +1.23% |
| Dec 23, 2025 | ₱1.63 | ₱1.69 | ₱1.61 | 229K shares | ₱372K | -₱0.06 | -3.55% |
| Dec 22, 2025 | ₱1.69 | ₱1.69 | ₱1.66 | 21K shares | ₱35K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱1.69 | ₱1.70 | ₱1.69 | 105K shares | ₱177K | -₱0.01 | -0.59% |
| Dec 18, 2025 | ₱1.70 | ₱1.70 | ₱1.67 | 104K shares | ₱175K | +₱0.03 | +1.80% |
| Dec 17, 2025 | ₱1.67 | ₱1.67 | ₱1.63 | 9K shares | ₱15K | +₱0.04 | +2.45% |
| Dec 16, 2025 | ₱1.63 | ₱1.67 | ₱1.63 | 10K shares | ₱16K | -₱0.02 | -1.21% |
| Dec 15, 2025 | ₱1.65 | ₱1.67 | ₱1.64 | 53K shares | ₱87K | -₱0.02 | -1.20% |
| Dec 12, 2025 | ₱1.67 | ₱1.68 | ₱1.67 | 14K shares | ₱23K | -₱0.01 | -0.60% |
| Dec 11, 2025 | ₱1.68 | ₱1.70 | ₱1.68 | 37K shares | ₱62K | -₱0.02 | -1.18% |
| Dec 10, 2025 | ₱1.70 | ₱1.70 | ₱1.68 | 19K shares | ₱32K | +₱0.02 | +1.19% |
| Dec 09, 2025 | ₱1.68 | ₱1.70 | ₱1.68 | 13K shares | ₱22K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 361K shares | ₱606K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱1.68 | ₱1.68 | ₱1.67 | 26K shares | ₱44K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱1.68 | ₱1.68 | ₱1.65 | 249K shares | ₱416K | +₱0.02 | +1.20% |
| Dec 02, 2025 | ₱1.66 | ₱1.66 | ₱1.66 | 22K shares | ₱37K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱1.66 | ₱1.67 | ₱1.60 | 81K shares | ₱132K | +₱0.01 | +0.61% |
| Nov 28, 2025 | ₱1.65 | ₱1.67 | ₱1.65 | 28K shares | ₱47K | +₱0.03 | +1.85% |
| Nov 27, 2025 | ₱1.62 | ₱1.62 | ₱1.62 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.62 | ₱1.67 | ₱1.62 | 6K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.62 | ₱1.65 | ₱1.62 | 115K shares | ₱189K | -₱0.01 | -0.61% |
| Nov 24, 2025 | ₱1.63 | ₱1.64 | ₱1.61 | 13K shares | ₱21K | +₱0.02 | +1.24% |
| Nov 21, 2025 | ₱1.61 | ₱1.64 | ₱1.61 | 19K shares | ₱31K | -₱0.03 | -1.83% |
| Nov 20, 2025 | ₱1.64 | ₱1.64 | ₱1.64 | 11K shares | ₱18K | -₱0.01 | -0.61% |
| Nov 19, 2025 | ₱1.65 | ₱1.65 | ₱1.64 | 2.03M shares | ₱3.32 Million | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.65 | ₱1.65 | ₱1.61 | 8K shares | ₱13K | +₱0.01 | +0.61% |
| Nov 17, 2025 | ₱1.64 | ₱1.64 | ₱1.60 | 125K shares | ₱200K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.64 | ₱1.66 | ₱1.61 | 2.04M shares | ₱3.38 Million | +₱0.03 | +1.86% |
| Nov 13, 2025 | ₱1.61 | ₱1.64 | ₱1.61 | 4K shares | ₱6K | -₱0.03 | -1.83% |
| Nov 12, 2025 | ₱1.64 | ₱1.65 | ₱1.60 | 67K shares | ₱108K | -₱0.01 | -0.61% |
| Nov 11, 2025 | ₱1.65 | ₱1.65 | ₱1.60 | 5K shares | ₱8K | +₱0.03 | +1.85% |
| Nov 10, 2025 | ₱1.62 | ₱1.62 | ₱1.62 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.62 | ₱1.63 | ₱1.62 | 76K shares | ₱123K | -₱0.01 | -0.61% |
| Nov 06, 2025 | ₱1.63 | ₱1.68 | ₱1.63 | 4.47M shares | ₱7.41 Million | -₱0.03 | -1.81% |
| Nov 05, 2025 | ₱1.66 | ₱1.67 | ₱1.66 | 22K shares | ₱37K | -₱0.01 | -0.60% |
| Nov 04, 2025 | ₱1.67 | ₱1.67 | ₱1.67 | 218K shares | ₱364K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.67 | ₱1.68 | ₱1.65 | 6K shares | ₱10K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.67 | ₱1.67 | ₱1.64 | 123K shares | ₱205K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱1.67 | ₱1.67 | ₱1.64 | 81K shares | ₱135K | +₱0.01 | +0.60% |
| Oct 28, 2025 | ₱1.66 | ₱1.67 | ₱1.60 | 282K shares | ₱460K | +₱0.02 | +1.22% |
| Oct 27, 2025 | ₱1.64 | ₱1.64 | ₱1.62 | 52K shares | ₱85K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱1.64 | ₱1.64 | ₱1.63 | 10K shares | ₱16K | +₱0.01 | +0.61% |
| Oct 23, 2025 | ₱1.63 | ₱1.67 | ₱1.63 | 4K shares | ₱7K | -₱0.04 | -2.40% |
| Oct 22, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 104K shares | ₱174K | +₱0.02 | +1.21% |
| Oct 21, 2025 | ₱1.65 | ₱1.67 | ₱1.61 | 15K shares | ₱25K | -₱0.02 | -1.20% |
| Oct 20, 2025 | ₱1.67 | ₱1.68 | ₱1.60 | 788K shares | ₱1.28 Million | -₱0.01 | -0.60% |
| Oct 17, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 17K shares | ₱29K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.68 | ₱1.68 | ₱1.63 | 19K shares | ₱32K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 57K shares | ₱96K | +₱0.01 | +0.60% |
| Oct 14, 2025 | ₱1.67 | ₱1.67 | ₱1.62 | 15K shares | ₱24K | +₱0.05 | +3.09% |
| Oct 13, 2025 | ₱1.62 | ₱1.68 | ₱1.62 | 328K shares | ₱535K | -₱0.06 | -3.57% |
| Oct 10, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.68 | ₱1.68 | ₱1.64 | 5K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1.68 | ₱1.70 | ₱1.63 | 75K shares | ₱126K | +₱0.02 | +1.20% |
| Oct 07, 2025 | ₱1.66 | ₱1.69 | ₱1.66 | 7K shares | ₱12K | -₱0.03 | -1.78% |
| Oct 06, 2025 | ₱1.69 | ₱1.69 | ₱1.63 | 62K shares | ₱105K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.69 | ₱1.70 | ₱1.68 | 61K shares | ₱102K | -₱0.01 | -0.59% |
| Oct 02, 2025 | ₱1.70 | ₱1.70 | ₱1.65 | 350K shares | ₱591K | +₱0.05 | +3.03% |
| Oct 01, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 424K shares | ₱700K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱1.65 | ₱1.69 | ₱1.62 | 204K shares | ₱332K | -₱0.04 | -2.37% |
| Sep 29, 2025 | ₱1.69 | ₱1.69 | ₱1.64 | 16K shares | ₱27K | +₱0.05 | +3.05% |
| Sep 26, 2025 | ₱1.64 | ₱1.69 | ₱1.64 | 3K shares | ₱5K | -₱0.05 | -2.96% |
| Sep 25, 2025 | ₱1.69 | ₱1.69 | ₱1.68 | 6K shares | ₱10K | +₱0.01 | +0.60% |
| Sep 24, 2025 | ₱1.68 | ₱1.68 | ₱1.62 | 20K shares | ₱33K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1.68 | ₱1.69 | ₱1.68 | 36K shares | ₱60K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱1.68 | ₱1.68 | ₱1.67 | 28K shares | ₱47K | +₱0.01 | +0.60% |
| Sep 19, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 1K shares | ₱2K | +₱0.02 | +1.21% |
| Sep 18, 2025 | ₱1.65 | ₱1.65 | ₱1.62 | 45K shares | ₱74K | +₱0.02 | +1.23% |
| Sep 17, 2025 | ₱1.63 | ₱1.68 | ₱1.63 | 11K shares | ₱18K | -₱0.04 | -2.40% |
| Sep 16, 2025 | ₱1.67 | ₱1.67 | ₱1.62 | 122K shares | ₱201K | +₱0.02 | +1.21% |
| Sep 15, 2025 | ₱1.65 | ₱1.65 | ₱1.62 | 44K shares | ₱72K | +₱0.01 | +0.61% |
| Sep 12, 2025 | ₱1.64 | ₱1.64 | ₱1.62 | 23K shares | ₱38K | -₱0.01 | -0.61% |
| Sep 11, 2025 | ₱1.65 | ₱1.65 | ₱1.62 | 24K shares | ₱39K | +₱0.03 | +1.85% |
| Sep 10, 2025 | ₱1.62 | ₱1.66 | ₱1.62 | 48K shares | ₱78K | -₱0.04 | -2.41% |
| Sep 09, 2025 | ₱1.66 | ₱1.66 | ₱1.62 | 105K shares | ₱172K | +₱0.02 | +1.22% |
| Sep 08, 2025 | ₱1.64 | ₱1.64 | ₱1.63 | 27K shares | ₱44K | +₱0.01 | +0.61% |
| Sep 05, 2025 | ₱1.63 | ₱1.64 | ₱1.63 | 79K shares | ₱130K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.63 | ₱1.63 | ₱1.62 | 36K shares | ₱59K | +₱0.01 | +0.62% |
| Sep 03, 2025 | ₱1.62 | ₱1.68 | ₱1.62 | 26K shares | ₱42K | -₱0.03 | -1.82% |
| Sep 02, 2025 | ₱1.65 | ₱1.65 | ₱1.62 | 108K shares | ₱178K | +₱0.03 | +1.85% |
| Sep 01, 2025 | ₱1.62 | ₱1.68 | ₱1.62 | 66K shares | ₱109K | -₱0.03 | -1.82% |
| Aug 29, 2025 | ₱1.65 | ₱1.67 | ₱1.62 | 208K shares | ₱338K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.65 | ₱1.65 | ₱1.64 | 204K shares | ₱336K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.65 | ₱1.68 | ₱1.64 | 48K shares | ₱79K | +₱0.01 | +0.61% |
| Aug 26, 2025 | ₱1.64 | ₱1.65 | ₱1.64 | 150K shares | ₱247K | -₱0.01 | -0.61% |
| Aug 22, 2025 | ₱1.65 | ₱1.69 | ₱1.65 | 112K shares | ₱185K | -₱0.04 | -2.37% |
| Aug 20, 2025 | ₱1.69 | ₱1.69 | ₱1.68 | 6K shares | ₱10K | +₱0.06 | +3.68% |
| Aug 19, 2025 | ₱1.63 | ₱1.70 | ₱1.63 | 8.22M shares | ₱13.97 Million | +₱0.01 | +0.62% |
| Aug 18, 2025 | ₱1.62 | ₱1.70 | ₱1.62 | 536K shares | ₱888K | -₱0.08 | -4.71% |
| Aug 15, 2025 | ₱1.70 | ₱1.70 | ₱1.64 | 319K shares | ₱536K | +₱0.05 | +3.03% |
| Aug 14, 2025 | ₱1.65 | ₱1.69 | ₱1.65 | 76K shares | ₱127K | -₱0.04 | -2.37% |
| Aug 13, 2025 | ₱1.69 | ₱1.69 | ₱1.66 | 17.78M shares | ₱29.52 Million | +₱0.03 | +1.81% |
| Aug 12, 2025 | ₱1.66 | ₱1.67 | ₱1.63 | 18K shares | ₱30K | +₱0.02 | +1.22% |
| Aug 11, 2025 | ₱1.64 | ₱1.67 | ₱1.64 | 455K shares | ₱752K | -₱0.02 | -1.20% |
| Aug 08, 2025 | ₱1.66 | ₱1.72 | ₱1.66 | 105K shares | ₱175K | -₱0.06 | -3.49% |
| Aug 07, 2025 | ₱1.72 | ₱1.72 | ₱1.66 | 29K shares | ₱49K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱1.72 | ₱1.72 | ₱1.68 | 11K shares | ₱19K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.72 | ₱1.73 | ₱1.68 | 26K shares | ₱44K | -₱0.01 | -0.58% |
| Aug 04, 2025 | ₱1.73 | ₱1.73 | ₱1.73 | 21K shares | ₱36K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1.73 | ₱1.73 | ₱1.70 | 28K shares | ₱48K | +₱0.01 | +0.58% |
| Jul 31, 2025 | ₱1.72 | ₱1.73 | ₱1.72 | 12K shares | ₱21K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱1.72 | ₱1.72 | ₱1.70 | 446K shares | ₱764K | +₱0.02 | +1.18% |
| Jul 29, 2025 | ₱1.70 | ₱1.70 | ₱1.70 | 125K shares | ₱213K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1.70 | ₱1.76 | ₱1.70 | 70K shares | ₱120K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1.70 | ₱1.79 | ₱1.70 | 58K shares | ₱101K | -₱0.01 | -0.58% |
| Jul 24, 2025 | ₱1.71 | ₱1.80 | ₱1.71 | 167K shares | ₱291K | -₱0.03 | -1.72% |
| Jul 23, 2025 | ₱1.74 | ₱1.76 | ₱1.72 | 5K shares | ₱9K | +₱0.02 | +1.16% |
| Jul 22, 2025 | ₱1.72 | ₱1.82 | ₱1.66 | 131K shares | ₱235K | -₱0.03 | -1.71% |
| Jul 21, 2025 | ₱1.75 | ₱1.75 | ₱1.70 | 11K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱1.75 | ₱1.83 | ₱1.72 | 11K shares | ₱19K | -₱0.08 | -4.37% |
| Jul 17, 2025 | ₱1.83 | ₱1.83 | ₱1.70 | 326K shares | ₱583K | +₱0.13 | +7.02% |
| Jul 16, 2025 | ₱1.71 | ₱1.79 | ₱1.67 | 211K shares | ₱367K | +₱0.02 | +1.18% |
| Jul 15, 2025 | ₱1.69 | ₱1.69 | ₱1.68 | 108K shares | ₱183K | +₱0.01 | +0.60% |
| Jul 14, 2025 | ₱1.68 | ₱1.72 | ₱1.68 | 10K shares | ₱17K | -₱0.02 | -1.18% |
| Jul 11, 2025 | ₱1.70 | ₱1.70 | ₱1.69 | 1K shares | ₱2K | +₱0.01 | +0.59% |
| Jul 10, 2025 | ₱1.69 | ₱1.70 | ₱1.69 | 19K shares | ₱32K | -₱0.02 | -1.17% |
| Jul 09, 2025 | ₱1.71 | ₱1.72 | ₱1.70 | 18K shares | ₱31K | +₱0.01 | +0.59% |
| Jul 08, 2025 | ₱1.70 | ₱1.72 | ₱1.70 | 45K shares | ₱77K | -₱0.01 | -0.58% |
| Jul 07, 2025 | ₱1.71 | ₱1.71 | ₱1.67 | 26K shares | ₱44K | +₱0.01 | +0.59% |
| Jul 04, 2025 | ₱1.70 | ₱1.70 | ₱1.66 | 222K shares | ₱376K | +₱0.03 | +1.80% |
| Jul 03, 2025 | ₱1.67 | ₱1.69 | ₱1.67 | 22K shares | ₱37K | +₱0.01 | +0.60% |
| Jul 02, 2025 | ₱1.66 | ₱1.70 | ₱1.66 | 62K shares | ₱104K | -₱0.04 | -2.35% |
| Jul 01, 2025 | ₱1.70 | ₱1.71 | ₱1.69 | 11K shares | ₱19K | +₱0.01 | +0.59% |
| Jun 30, 2025 | ₱1.69 | ₱1.69 | ₱1.65 | 40K shares | ₱66K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.69 | ₱1.70 | ₱1.65 | 230K shares | ₱380K | +₱0.03 | +1.81% |
| Jun 26, 2025 | ₱1.66 | ₱1.70 | ₱1.66 | 63K shares | ₱105K | -₱0.02 | -1.19% |
| Jun 25, 2025 | ₱1.68 | ₱1.72 | ₱1.68 | 22K shares | ₱37K | -₱0.04 | -2.33% |
| Jun 24, 2025 | ₱1.72 | ₱1.72 | ₱1.67 | 35K shares | ₱59K | +₱0.05 | +2.99% |
| Jun 23, 2025 | ₱1.67 | ₱1.71 | ₱1.67 | 130K shares | ₱219K | -₱0.04 | -2.34% |
| Jun 20, 2025 | ₱1.71 | ₱1.71 | ₱1.66 | 112K shares | ₱189K | +₱0.05 | +3.01% |
| Jun 19, 2025 | ₱1.66 | ₱1.72 | ₱1.66 | 86K shares | ₱145K | -₱0.03 | -1.78% |
| Jun 18, 2025 | ₱1.69 | ₱1.70 | ₱1.65 | 131K shares | ₱218K | -₱0.01 | -0.59% |
| Jun 17, 2025 | ₱1.70 | ₱1.71 | ₱1.67 | 255K shares | ₱431K | +₱0.03 | +1.80% |
| Jun 16, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 33K shares | ₱55K | +₱0.02 | +1.21% |
| Jun 13, 2025 | ₱1.65 | ₱1.71 | ₱1.65 | 128K shares | ₱213K | -₱0.02 | -1.20% |
| Jun 11, 2025 | ₱1.67 | ₱1.71 | ₱1.66 | 30K shares | ₱51K | -₱0.04 | -2.34% |
| Jun 10, 2025 | ₱1.71 | ₱1.72 | ₱1.70 | 21K shares | ₱36K | -₱0.01 | -0.58% |
| Jun 09, 2025 | ₱1.72 | ₱1.72 | ₱1.69 | 46K shares | ₱78K | +₱0.03 | +1.78% |
| Jun 05, 2025 | ₱1.69 | ₱1.69 | ₱1.69 | 158K shares | ₱266K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.69 | ₱1.70 | ₱1.67 | 36K shares | ₱61K | +₱0.02 | +1.20% |
| Jun 03, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 71K shares | ₱119K | +₱0.02 | +1.21% |
| Jun 02, 2025 | ₱1.65 | ₱1.67 | ₱1.65 | 23K shares | ₱38K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.65 | ₱1.67 | ₱1.65 | 274K shares | ₱456K | -₱0.02 | -1.20% |
| May 29, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 7K shares | ₱12K | +₱0.02 | +1.21% |
| May 28, 2025 | ₱1.65 | ₱1.67 | ₱1.62 | 75K shares | ₱124K | -₱0.01 | -0.60% |
| May 27, 2025 | ₱1.66 | ₱1.67 | ₱1.62 | 153K shares | ₱253K | +₱0.03 | +1.84% |
| May 26, 2025 | ₱1.63 | ₱1.67 | ₱1.62 | 53K shares | ₱88K | +₱0.01 | +0.62% |
| May 23, 2025 | ₱1.62 | ₱1.66 | ₱1.60 | 20K shares | ₱33K | +₱0.02 | +1.25% |
| May 22, 2025 | ₱1.60 | ₱1.64 | ₱1.60 | 58K shares | ₱94K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.60 | ₱1.64 | ₱1.60 | 227K shares | ₱364K | -₱0.05 | -3.03% |
| May 20, 2025 | ₱1.65 | ₱1.65 | ₱1.64 | 45K shares | ₱74K | +₱0.01 | +0.61% |
| May 19, 2025 | ₱1.64 | ₱1.67 | ₱1.60 | 116K shares | ₱188K | -₱0.03 | -1.80% |
| May 16, 2025 | ₱1.67 | ₱1.67 | ₱1.63 | 33K shares | ₱55K | +₱0.02 | +1.21% |
| May 15, 2025 | ₱1.65 | ₱1.67 | ₱1.64 | 145K shares | ₱239K | -₱0.04 | -2.37% |
| May 14, 2025 | ₱1.69 | ₱1.69 | ₱1.65 | 44K shares | ₱73K | +₱0.04 | +2.42% |
| May 13, 2025 | ₱1.65 | ₱1.72 | ₱1.65 | 77K shares | ₱128K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.65 | ₱1.70 | ₱1.65 | 85K shares | ₱143K | -₱0.02 | -1.20% |
| May 08, 2025 | ₱1.67 | ₱1.73 | ₱1.66 | 118K shares | ₱199K | -₱0.03 | -1.76% |
| May 07, 2025 | ₱1.70 | ₱1.74 | ₱1.70 | 29K shares | ₱50K | -₱0.04 | -2.30% |
| May 06, 2025 | ₱1.74 | ₱1.74 | ₱1.73 | 18K shares | ₱31K | +₱0.01 | +0.58% |
| May 05, 2025 | ₱1.73 | ₱1.73 | ₱1.70 | 59K shares | ₱101K | +₱0.03 | +1.76% |
| May 02, 2025 | ₱1.70 | ₱1.73 | ₱1.69 | 69K shares | ₱117K | +₱0.01 | +0.59% |
| Apr 30, 2025 | ₱1.69 | ₱1.70 | ₱1.69 | 30K shares | ₱51K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.69 | ₱1.70 | ₱1.69 | 49K shares | ₱83K | -₱0.01 | -0.59% |
| Apr 28, 2025 | ₱1.70 | ₱1.70 | ₱1.64 | 73K shares | ₱121K | +₱0.04 | +2.41% |
| Apr 25, 2025 | ₱1.66 | ₱1.70 | ₱1.66 | 38K shares | ₱64K | -₱0.02 | -1.19% |
| Apr 24, 2025 | ₱1.68 | ₱1.70 | ₱1.65 | 26K shares | ₱43K | +₱0.03 | +1.82% |
| Apr 23, 2025 | ₱1.65 | ₱1.73 | ₱1.65 | 230K shares | ₱380K | -₱0.08 | -4.62% |
| Apr 22, 2025 | ₱1.73 | ₱1.73 | ₱1.60 | 113K shares | ₱190K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.73 | ₱1.74 | ₱1.66 | 31K shares | ₱53K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1.73 | ₱1.73 | ₱1.72 | 1K shares | ₱2K | +₱0.01 | +0.58% |
| Apr 15, 2025 | ₱1.72 | ₱1.73 | ₱1.66 | 24K shares | ₱41K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.72 | ₱1.73 | ₱1.72 | 16K shares | ₱28K | -₱0.02 | -1.15% |
| Apr 11, 2025 | ₱1.74 | ₱1.74 | ₱1.74 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.74 | ₱1.74 | ₱1.69 | 21K shares | ₱36K | +₱0.05 | +2.96% |
| Apr 08, 2025 | ₱1.69 | ₱1.70 | ₱1.64 | 61K shares | ₱102K | -₱0.01 | -0.59% |
| Apr 07, 2025 | ₱1.70 | ₱1.74 | ₱1.70 | 189K shares | ₱321K | -₱0.04 | -2.30% |
| Apr 04, 2025 | ₱1.74 | ₱1.74 | ₱1.70 | 10K shares | ₱17K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.74 | ₱1.74 | ₱1.70 | 6K shares | ₱10K | +₱0.02 | +1.16% |
| Apr 02, 2025 | ₱1.72 | ₱1.74 | ₱1.70 | 63K shares | ₱108K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.72 | ₱1.72 | ₱1.70 | 95K shares | ₱163K | +₱0.02 | +1.18% |
| Mar 28, 2025 | ₱1.70 | ₱1.72 | ₱1.70 | 14K shares | ₱24K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.70 | ₱1.74 | ₱1.70 | 74K shares | ₱126K | -₱0.04 | -2.30% |
| Mar 26, 2025 | ₱1.74 | ₱1.74 | ₱1.72 | 4K shares | ₱7K | +₱0.02 | +1.16% |
| Mar 25, 2025 | ₱1.72 | ₱1.72 | ₱1.65 | 31K shares | ₱53K | +₱0.07 | +4.24% |
| Mar 24, 2025 | ₱1.65 | ₱1.69 | ₱1.65 | 27K shares | ₱45K | -₱0.04 | -2.37% |
| Mar 21, 2025 | ₱1.69 | ₱1.74 | ₱1.66 | 81K shares | ₱135K | -₱0.08 | -4.52% |
| Mar 20, 2025 | ₱1.77 | ₱1.79 | ₱1.73 | 278K shares | ₱490K | +₱0.04 | +2.31% |
| Mar 19, 2025 | ₱1.73 | ₱1.75 | ₱1.73 | 130K shares | ₱227K | -₱0.01 | -0.57% |
| Mar 18, 2025 | ₱1.74 | ₱1.75 | ₱1.70 | 43K shares | ₱75K | +₱0.04 | +2.35% |
| Mar 17, 2025 | ₱1.70 | ₱1.75 | ₱1.65 | 137K shares | ₱230K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.70 | ₱1.75 | ₱1.70 | 49K shares | ₱85K | -₱0.05 | -2.86% |
| Mar 13, 2025 | ₱1.75 | ₱1.79 | ₱1.75 | 25K shares | ₱44K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1.75 | ₱1.75 | ₱1.74 | 21K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1.75 | ₱1.75 | ₱1.70 | 19K shares | ₱33K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.75 | ₱1.79 | ₱1.70 | 188K shares | ₱334K | +₱0.11 | +6.06% |
| Mar 07, 2025 | ₱1.65 | ₱1.70 | ₱1.65 | 5K shares | ₱8K | -₱0.05 | -2.94% |
| Mar 06, 2025 | ₱1.70 | ₱1.73 | ₱1.70 | 91K shares | ₱155K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1.70 | ₱1.74 | ₱1.61 | 11K shares | ₱19K | +₱0.10 | +5.59% |
| Mar 04, 2025 | ₱1.61 | ₱1.70 | ₱1.61 | 35K shares | ₱58K | -₱0.02 | -1.23% |
| Mar 03, 2025 | ₱1.63 | ₱1.70 | ₱1.60 | 90K shares | ₱146K | +₱0.02 | +1.24% |
| Feb 28, 2025 | ₱1.61 | ₱1.66 | ₱1.61 | 36K shares | ₱59K | -₱0.01 | -0.62% |
| Feb 27, 2025 | ₱1.62 | ₱1.67 | ₱1.61 | 33K shares | ₱54K | -₱0.05 | -2.99% |
| Feb 26, 2025 | ₱1.67 | ₱1.67 | ₱1.60 | 540K shares | ₱866K | +₱0.04 | +2.45% |
| Feb 25, 2025 | ₱1.63 | ₱1.65 | ₱1.63 | 47K shares | ₱77K | -₱0.02 | -1.21% |
| Feb 24, 2025 | ₱1.65 | ₱1.65 | ₱1.62 | 49K shares | ₱81K | +₱0.01 | +0.61% |
| Feb 21, 2025 | ₱1.64 | ₱1.64 | ₱1.62 | 32K shares | ₱52K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱1.64 | ₱1.67 | ₱1.62 | 4K shares | ₱7K | -₱0.03 | -1.80% |
| Feb 19, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 10K shares | ₱17K | +₱0.02 | +1.21% |
| Feb 18, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 3K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.65 | ₱1.66 | ₱1.60 | 106K shares | ₱172K | +₱0.03 | +1.85% |
| Feb 14, 2025 | ₱1.62 | ₱1.62 | ₱1.62 | 14K shares | ₱23K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.62 | ₱1.67 | ₱1.62 | 17K shares | ₱28K | -₱0.05 | -2.99% |
| Feb 12, 2025 | ₱1.67 | ₱1.67 | ₱1.63 | 10K shares | ₱16K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 105K shares | ₱175K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1.67 | ₱1.68 | ₱1.65 | 59K shares | ₱99K | -₱0.01 | -0.60% |
| Feb 07, 2025 | ₱1.68 | ₱1.68 | ₱1.65 | 30K shares | ₱50K | +₱0.01 | +0.60% |
| Feb 06, 2025 | ₱1.67 | ₱1.68 | ₱1.65 | 20K shares | ₱33K | -₱0.01 | -0.60% |
| Feb 05, 2025 | ₱1.68 | ₱1.68 | ₱1.62 | 18K shares | ₱30K | +₱0.06 | +3.70% |
| Feb 04, 2025 | ₱1.62 | ₱1.65 | ₱1.62 | 50K shares | ₱81K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the CROWN 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 CROWN sits within its recent range.
Price & Volume Charts
Visual representation of CROWN historical performance for the selected period
Historical Price Chart
The chart displays CROWN 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 CROWN price history for the selected period
Aug
2025
August 18, 2025
Biggest Daily Loss
₱1.62
(-4.71%)
Single-day loss of -4.71% with ₱0.08 price decrease, the largest percentage drop in this period, with 536K shares traded during the decline
Aug
2025
August 13, 2025
Highest Trading Volume
₱1.69
17.78M Shares (₱30.05M total value)
Most actively traded day with 17.78M shares (₱30.05M total value) at ₱1.69 per share, indicating peak investor activity
Jul
2025
July 17, 2025
Highest Price
₱1.83
Peak price of ₱1.83 reached during this period, representing the stock's maximum value, with 326K shares traded and +7.02% price movement on that day
Jul
2025
July 17, 2025
Biggest Daily Gain
₱1.83
(+7.02%)
Single-day gain of 7.02% with ₱0.13 price increase, the largest percentage rise in this period, with 326K shares changing hands
May
2025
May 22, 2025
Lowest Price
₱1.60
Lowest price of ₱1.60 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of CROWN price movements for the selected period
Long-Term Trend (MA200)
Bullish
CROWN is trading 0.29% above the 200-day Moving Average (₱1.68). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
CROWN showed moderate volatility with a standard deviation of 1.73% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from February 04, 2025 to February 04, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, CROWN recorded 95 positive days, 86 negative days, and 64 unchanged days, resulting in a win rate of 38.8% for the period.
Average Daily Change
+0.03%
The stock demonstrated an average daily change of +0.03%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.23
The trading range spread for CROWN was ₱0.23, 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 CROWN by sector and industry.
Historical Price Data FAQs
Common questions about CROWN stock price history page
What is the CROWN stock price history page?
The CROWN stock price history page provides comprehensive historical trading data for Crown Asia Chemicals Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CROWN's 52-week trading range?
CROWN has traded between ₱1.60 and ₱1.83 over the past 52 weeks for Crown Asia Chemicals Corporation, representing a price range of 14.4%. Currently trading at ₱1.68, the stock is 5.0% above its 52-week low and 8.2% below its 52-week high.
How has CROWN performed year-to-date (YTD)?
Year-to-date in 2026, CROWN has gained 2.4% from ₱1.64 to ₱1.68 for Crown Asia Chemicals Corporation. The stock reached a YTD high of ₱1.73 and a low of ₱1.64.
What is CROWN's 50-day moving average (MA50)?
The 50-day moving average for Crown Asia Chemicals Corporation (CROWN) is ₱1.68. The stock is currently trading above this level at ₱1.68, which is 0.3% above the 50-day MA.
What is CROWN's 200-day moving average (MA200)?
The 200-day moving average for Crown Asia Chemicals Corporation (CROWN) is ₱1.68. The stock is currently trading above this key long-term indicator at ₱1.68, which is 0.3% above the 200-day MA.