- Stock Price
- Price History
- Dividends
- Dividend History
CROWN Stock Price History - Crown Asia Chemicals Corporation
Best Day (1Y)
₱1.94
August 11, 2026
Worst Day (1Y)
₱1.61
November 21, 2025
Average Volume (1Y)
198K
Daily Average
Most Traded (1Y)
8.22M
August 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | ₱1.88 | ₱1.90 | ₱1.87 | 159K shares | ₱300K | -₱0.02 | -1.05% |
| Aug 12, 2026 | ₱1.90 | ₱1.94 | ₱1.87 | 1.15M shares | ₱2.17 Million | -₱0.04 | -2.06% |
| Aug 11, 2026 | ₱1.94 | ₱1.94 | ₱1.87 | 935K shares | ₱1.77 Million | +₱0.03 | +1.57% |
| Aug 10, 2026 | ₱1.91 | ₱1.98 | ₱1.86 | 1.84M shares | ₱3.49 Million | +₱0.07 | +3.80% |
| Aug 07, 2026 | ₱1.84 | ₱1.84 | ₱1.79 | 1.27M shares | ₱2.32 Million | +₱0.05 | +2.79% |
| Aug 06, 2026 | ₱1.79 | ₱1.79 | ₱1.77 | 28K shares | ₱50K | +₱0.01 | +0.56% |
| Aug 05, 2026 | ₱1.78 | ₱1.78 | ₱1.75 | 20K shares | ₱36K | +₱0.03 | +1.71% |
| Aug 04, 2026 | ₱1.75 | ₱1.75 | ₱1.74 | 4K shares | ₱7K | +₱0.01 | +0.57% |
| Aug 03, 2026 | ₱1.74 | ₱1.79 | ₱1.74 | 290K shares | ₱509K | -₱0.04 | -2.25% |
| Jul 31, 2026 | ₱1.78 | ₱1.78 | ₱1.74 | 19K shares | ₱33K | +₱0.04 | +2.30% |
| Jul 30, 2026 | ₱1.74 | ₱1.79 | ₱1.74 | 6K shares | ₱10K | -₱0.05 | -2.79% |
| Jul 29, 2026 | ₱1.79 | ₱1.79 | ₱1.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱1.79 | ₱1.79 | ₱1.76 | 33K shares | ₱59K | +₱0.01 | +0.56% |
| Jul 27, 2026 | ₱1.78 | ₱1.78 | ₱1.78 | 20K shares | ₱36K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱1.78 | ₱1.79 | ₱1.76 | 15K shares | ₱27K | +₱0.02 | +1.14% |
| Jul 23, 2026 | ₱1.76 | ₱1.76 | ₱1.75 | 3K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 5K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱1.76 | ₱1.77 | ₱1.74 | 428K shares | ₱749K | -₱0.01 | -0.56% |
| Jul 17, 2026 | ₱1.77 | ₱1.78 | ₱1.76 | 18K shares | ₱32K | -₱0.01 | -0.56% |
| Jul 16, 2026 | ₱1.78 | ₱1.78 | ₱1.75 | 9K shares | ₱16K | +₱0.03 | +1.71% |
| Jul 15, 2026 | ₱1.75 | ₱1.75 | ₱1.75 | 18K shares | ₱32K | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱1.75 | ₱1.75 | ₱1.75 | 46K shares | ₱81K | -₱0.04 | -2.23% |
| Jul 13, 2026 | ₱1.79 | ₱1.79 | ₱1.76 | 6K shares | ₱11K | +₱0.03 | +1.70% |
| Jul 10, 2026 | ₱1.76 | ₱1.79 | ₱1.76 | 47K shares | ₱83K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱1.76 | ₱1.79 | ₱1.76 | 120K shares | ₱211K | -₱0.03 | -1.68% |
| Jul 08, 2026 | ₱1.79 | ₱1.79 | ₱1.76 | 73K shares | ₱129K | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱1.79 | ₱1.79 | ₱1.75 | 58K shares | ₱103K | +₱0.03 | +1.70% |
| Jul 06, 2026 | ₱1.76 | ₱1.78 | ₱1.76 | 64K shares | ₱113K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 12K shares | ₱21K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱1.76 | ₱1.78 | ₱1.76 | 24K shares | ₱42K | -₱0.02 | -1.12% |
| Jul 01, 2026 | ₱1.78 | ₱1.78 | ₱1.75 | 499K shares | ₱883K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱1.78 | ₱1.78 | ₱1.76 | 394K shares | ₱699K | +₱0.02 | +1.14% |
| Jun 29, 2026 | ₱1.76 | ₱1.77 | ₱1.75 | 32K shares | ₱56K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 81K shares | ₱143K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱1.76 | ₱1.77 | ₱1.76 | 116K shares | ₱205K | -₱0.01 | -0.56% |
| Jun 24, 2026 | ₱1.77 | ₱1.77 | ₱1.75 | 74K shares | ₱130K | +₱0.02 | +1.14% |
| Jun 23, 2026 | ₱1.75 | ₱1.76 | ₱1.74 | 241K shares | ₱423K | +₱0.01 | +0.57% |
| Jun 22, 2026 | ₱1.74 | ₱1.76 | ₱1.73 | 39K shares | ₱68K | -₱0.02 | -1.14% |
| Jun 19, 2026 | ₱1.76 | ₱1.76 | ₱1.74 | 84K shares | ₱147K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱1.76 | ₱1.76 | ₱1.73 | 117K shares | ₱206K | +₱0.02 | +1.15% |
| Jun 17, 2026 | ₱1.74 | ₱1.74 | ₱1.74 | 28K shares | ₱49K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱1.74 | ₱1.76 | ₱1.74 | 12K shares | ₱21K | -₱0.02 | -1.14% |
| Jun 15, 2026 | ₱1.76 | ₱1.76 | ₱1.75 | 12K shares | ₱21K | +₱0.01 | +0.57% |
| Jun 11, 2026 | ₱1.75 | ₱1.75 | ₱1.72 | 101K shares | ₱174K | +₱0.02 | +1.16% |
| Jun 10, 2026 | ₱1.73 | ₱1.73 | ₱1.73 | 205K shares | ₱355K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱1.73 | ₱1.73 | ₱1.73 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱1.73 | ₱1.75 | ₱1.73 | 49K shares | ₱85K | -₱0.02 | -1.14% |
| Jun 05, 2026 | ₱1.75 | ₱1.75 | ₱1.73 | 521K shares | ₱911K | +₱0.02 | +1.16% |
| Jun 04, 2026 | ₱1.73 | ₱1.74 | ₱1.72 | 123K shares | ₱213K | +₱0.01 | +0.58% |
| Jun 03, 2026 | ₱1.72 | ₱1.72 | ₱1.70 | 309K shares | ₱529K | +₱0.02 | +1.18% |
| Jun 02, 2026 | ₱1.70 | ₱1.70 | ₱1.68 | 473K shares | ₱804K | +₱0.02 | +1.19% |
| Jun 01, 2026 | ₱1.68 | ₱1.71 | ₱1.68 | 11K shares | ₱18K | -₱0.03 | -1.75% |
| May 29, 2026 | ₱1.71 | ₱1.71 | ₱1.70 | 112K shares | ₱191K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱1.71 | ₱1.71 | ₱1.70 | 151K shares | ₱258K | +₱0.01 | +0.59% |
| May 26, 2026 | ₱1.70 | ₱1.70 | ₱1.65 | 58K shares | ₱98K | +₱0.01 | +0.59% |
| May 25, 2026 | ₱1.69 | ₱1.69 | ₱1.65 | 101K shares | ₱169K | -₱0.02 | -1.17% |
| May 22, 2026 | ₱1.71 | ₱1.71 | ₱1.70 | 152K shares | ₱259K | +₱0.01 | +0.59% |
| May 21, 2026 | ₱1.70 | ₱1.70 | ₱1.70 | 27K shares | ₱46K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱1.70 | ₱1.70 | ₱1.68 | 103K shares | ₱175K | +₱0.02 | +1.19% |
| May 19, 2026 | ₱1.68 | ₱1.68 | ₱1.64 | 15K shares | ₱25K | +₱0.04 | +2.44% |
| May 18, 2026 | ₱1.64 | ₱1.65 | ₱1.64 | 146K shares | ₱240K | -₱0.01 | -0.61% |
| May 15, 2026 | ₱1.65 | ₱1.69 | ₱1.65 | 1K shares | ₱2K | -₱0.04 | -2.37% |
| May 14, 2026 | ₱1.69 | ₱1.69 | ₱1.65 | 154K shares | ₱259K | +₱0.02 | +1.20% |
| May 13, 2026 | ₱1.67 | ₱1.70 | ₱1.64 | 191K shares | ₱315K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱1.67 | ₱1.67 | ₱1.67 | 71K shares | ₱119K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱1.67 | ₱1.72 | ₱1.64 | 33K shares | ₱55K | +₱0.01 | +0.60% |
| May 08, 2026 | ₱1.66 | ₱1.72 | ₱1.66 | 455K shares | ₱765K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱1.66 | ₱1.66 | ₱1.64 | 25K shares | ₱41K | +₱0.02 | +1.22% |
| May 06, 2026 | ₱1.64 | ₱1.66 | ₱1.63 | 327K shares | ₱537K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱1.64 | ₱1.69 | ₱1.64 | 441K shares | ₱735K | +₱0.01 | +0.61% |
| May 04, 2026 | ₱1.63 | ₱1.69 | ₱1.63 | 825K shares | ₱1.37 Million | -₱0.02 | -1.21% |
| Apr 30, 2026 | ₱1.65 | ₱1.71 | ₱1.65 | 303K shares | ₱502K | -₱0.06 | -3.51% |
| Apr 29, 2026 | ₱1.71 | ₱1.71 | ₱1.67 | 14K shares | ₱24K | +₱0.04 | +2.40% |
| Apr 28, 2026 | ₱1.67 | ₱1.72 | ₱1.67 | 14K shares | ₱24K | -₱0.05 | -2.91% |
| Apr 27, 2026 | ₱1.72 | ₱1.73 | ₱1.67 | 3K shares | ₱5K | +₱0.05 | +2.99% |
| Apr 24, 2026 | ₱1.67 | ₱1.69 | ₱1.67 | 126K shares | ₱212K | -₱0.02 | -1.18% |
| Apr 23, 2026 | ₱1.69 | ₱1.73 | ₱1.69 | 15K shares | ₱25K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱1.69 | ₱1.70 | ₱1.68 | 90K shares | ₱152K | -₱0.05 | -2.87% |
| Apr 21, 2026 | ₱1.74 | ₱1.74 | ₱1.69 | 1.26M shares | ₱2.16 Million | +₱0.05 | +2.96% |
| Apr 20, 2026 | ₱1.69 | ₱1.69 | ₱1.65 | 3K shares | ₱5K | +₱0.04 | +2.42% |
| Apr 17, 2026 | ₱1.65 | ₱1.71 | ₱1.65 | 22K shares | ₱36K | -₱0.05 | -2.94% |
| Apr 16, 2026 | ₱1.70 | ₱1.70 | ₱1.67 | 165K shares | ₱279K | +₱0.02 | +1.19% |
| Apr 15, 2026 | ₱1.68 | ₱1.68 | ₱1.63 | 115K shares | ₱189K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱1.68 | ₱1.68 | ₱1.65 | 20K shares | ₱33K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱1.68 | ₱1.71 | ₱1.64 | 372K shares | ₱621K | -₱0.01 | -0.59% |
| Apr 10, 2026 | ₱1.69 | ₱1.69 | ₱1.63 | 77K shares | ₱126K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱1.69 | ₱1.69 | ₱1.69 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱1.69 | ₱1.70 | ₱1.64 | 36K shares | ₱59K | -₱0.01 | -0.59% |
| Apr 06, 2026 | ₱1.70 | ₱1.71 | ₱1.68 | 424K shares | ₱721K | +₱0.02 | +1.19% |
| Apr 01, 2026 | ₱1.68 | ₱1.68 | ₱1.63 | 4K shares | ₱7K | +₱0.05 | +3.07% |
| Mar 31, 2026 | ₱1.63 | ₱1.63 | ₱1.63 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱1.63 | ₱1.67 | ₱1.63 | 153K shares | ₱252K | -₱0.04 | -2.40% |
| Mar 27, 2026 | ₱1.67 | ₱1.67 | ₱1.63 | 44K shares | ₱72K | +₱0.01 | +0.60% |
| Mar 26, 2026 | ₱1.66 | ₱1.70 | ₱1.65 | 287K shares | ₱485K | -₱0.03 | -1.78% |
| Mar 25, 2026 | ₱1.69 | ₱1.71 | ₱1.64 | 231K shares | ₱381K | -₱0.02 | -1.17% |
| Mar 24, 2026 | ₱1.71 | ₱1.72 | ₱1.64 | 91K shares | ₱152K | -₱0.01 | -0.58% |
| Mar 23, 2026 | ₱1.72 | ₱1.72 | ₱1.70 | 306K shares | ₱526K | +₱0.01 | +0.58% |
| Mar 19, 2026 | ₱1.71 | ₱1.72 | ₱1.70 | 55K shares | ₱95K | -₱0.01 | -0.58% |
| Mar 18, 2026 | ₱1.72 | ₱1.72 | ₱1.72 | 12K shares | ₱21K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱1.72 | ₱1.72 | ₱1.68 | 42K shares | ₱72K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱1.72 | ₱1.72 | ₱1.69 | 9K shares | ₱15K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱1.72 | ₱1.72 | ₱1.67 | 59K shares | ₱101K | +₱0.02 | +1.18% |
| Mar 12, 2026 | ₱1.70 | ₱1.71 | ₱1.67 | 52K shares | ₱89K | +₱0.03 | +1.80% |
| Mar 11, 2026 | ₱1.67 | ₱1.74 | ₱1.61 | 368K shares | ₱616K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱1.67 | ₱1.73 | ₱1.66 | 30K shares | ₱50K | -₱0.02 | -1.18% |
| Mar 09, 2026 | ₱1.69 | ₱1.70 | ₱1.64 | 70K shares | ₱116K | +₱0.03 | +1.81% |
| Mar 06, 2026 | ₱1.66 | ₱1.70 | ₱1.63 | 199K shares | ₱329K | -₱0.04 | -2.35% |
| Mar 05, 2026 | ₱1.70 | ₱1.72 | ₱1.70 | 62K shares | ₱106K | -₱0.02 | -1.16% |
| Mar 04, 2026 | ₱1.72 | ₱1.75 | ₱1.72 | 11K shares | ₱19K | -₱0.03 | -1.71% |
| Mar 03, 2026 | ₱1.75 | ₱1.75 | ₱1.70 | 62K shares | ₱107K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱1.75 | ₱1.75 | ₱1.72 | 23K shares | ₱40K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱1.75 | ₱1.75 | ₱1.70 | 611K shares | ₱1.05 Million | +₱0.05 | +2.94% |
| Feb 26, 2026 | ₱1.70 | ₱1.75 | ₱1.70 | 35K shares | ₱61K | -₱0.05 | -2.86% |
| Feb 25, 2026 | ₱1.75 | ₱1.75 | ₱1.70 | 19K shares | ₱33K | +₱0.04 | +2.34% |
| Feb 24, 2026 | ₱1.71 | ₱1.75 | ₱1.71 | 49K shares | ₱85K | -₱0.04 | -2.29% |
| Feb 23, 2026 | ₱1.75 | ₱1.75 | ₱1.67 | 138K shares | ₱241K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱1.75 | ₱1.75 | ₱1.74 | 3K shares | ₱5K | +₱0.05 | +2.94% |
| Feb 19, 2026 | ₱1.70 | ₱1.70 | ₱1.70 | 11K shares | ₱19K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱1.70 | ₱1.70 | ₱1.70 | 9K shares | ₱15K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱1.70 | ₱1.75 | ₱1.68 | 349K shares | ₱605K | -₱0.01 | -0.58% |
| Feb 13, 2026 | ₱1.71 | ₱1.73 | ₱1.70 | 2K shares | ₱3K | -₱0.02 | -1.16% |
| Feb 12, 2026 | ₱1.73 | ₱1.73 | ₱1.69 | 6K shares | ₱10K | +₱0.03 | +1.76% |
| Feb 11, 2026 | ₱1.70 | ₱1.70 | ₱1.68 | 127K shares | ₱216K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱1.70 | ₱1.70 | ₱1.68 | 38K shares | ₱64K | +₱0.02 | +1.19% |
| Feb 09, 2026 | ₱1.68 | ₱1.70 | ₱1.68 | 7K shares | ₱12K | -₱0.02 | -1.18% |
| Feb 06, 2026 | ₱1.70 | ₱1.70 | ₱1.69 | 50K shares | ₱85K | +₱0.01 | +0.59% |
| Feb 05, 2026 | ₱1.69 | ₱1.69 | ₱1.61 | 57K shares | ₱95K | +₱0.03 | +1.81% |
| Feb 04, 2026 | ₱1.66 | ₱1.73 | ₱1.60 | 667K shares | ₱1.08 Million | -₱0.07 | -4.05% |
| 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% |
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
2026
August 11, 2026
Highest Price
₱1.94
Peak price of ₱1.94 reached during this period, representing the stock's maximum value, with 935K shares traded and +1.57% price movement on that day
Aug
2026
August 10, 2026
Biggest Daily Gain
₱1.91
(+3.80%)
Single-day gain of 3.80% with ₱0.07 price increase, the largest percentage rise in this period, with 1.84M shares changing hands
Nov
2025
November 21, 2025
Lowest Price
₱1.61
Lowest price of ₱1.61 recorded, marking the period's minimum valuation, with a -1.83% decline on that day
Aug
2025
August 19, 2025
Highest Trading Volume
₱1.63
8.22M Shares (₱13.40M total value)
Most actively traded day with 8.22M shares (₱13.40M total value) at ₱1.63 per share, indicating peak investor activity
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
Historical Insights
Statistical analysis of CROWN price movements for the selected period
Long-Term Trend (MA200)
Bullish
CROWN is trading 10.33% above the 200-day Moving Average (₱1.70). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
CROWN showed moderate volatility with a standard deviation of 1.5% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from August 14, 2025 to August 14, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CROWN recorded 94 positive days, 78 negative days, and 72 unchanged days, resulting in a win rate of 38.5% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.33
The trading range spread for CROWN was ₱0.33, 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 ₱1.61 and ₱1.94 over the past 52 weeks for Crown Asia Chemicals Corporation, representing a price range of 20.5%. Currently trading at ₱1.88, the stock is 16.8% above its 52-week low and 3.1% below its 52-week high.
How has CROWN performed year-to-date (YTD)?
Year-to-date in 2026, CROWN has gained 14.6% from ₱1.64 to ₱1.88 for Crown Asia Chemicals Corporation. The stock reached a YTD high of ₱1.94 and a low of ₱1.63.
What is CROWN's 50-day moving average (MA50)?
The 50-day moving average for Crown Asia Chemicals Corporation (CROWN) is ₱1.77. The stock is currently trading above this level at ₱1.88, which is 5.9% 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 ₱1.70. The stock is currently trading above this key long-term indicator at ₱1.88, which is 10.3% above the 200-day MA.