CROWN Stock Price History - Crown Asia Chemicals Corporation

Best Day

₱1.87

November 21, 2024

Worst Day

₱1.60

May 22, 2025

Average Volume

217K

Daily Average

Most Traded

17.78M

August 13, 2025

Historical price data for CROWN stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
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%
Feb 03, 2025	₱1.62	₱1.69	₱1.62	446K shares	₱727K	-₱0.04	-2.41%
Jan 31, 2025	₱1.66	₱1.71	₱1.65	103K shares	₱171K	-₱0.05	-2.92%
Jan 30, 2025	₱1.71	₱1.75	₱1.67	64K shares	₱108K	-₱0.04	-2.29%
Jan 28, 2025	₱1.75	₱1.75	₱1.70	63K shares	₱107K	₱0.00	0.00%
Jan 27, 2025	₱1.75	₱1.75	₱1.75	3K shares	₱5K	₱0.00	0.00%
Jan 24, 2025	₱1.75	₱1.75	₱1.75	15K shares	₱26K	₱0.00	0.00%
Jan 23, 2025	₱1.75	₱1.75	₱1.69	6K shares	₱11K	+₱0.06	+3.55%
Jan 22, 2025	₱1.69	₱1.75	₱1.69	15K shares	₱25K	-₱0.06	-3.43%
Jan 21, 2025	₱1.75	₱1.76	₱1.69	55K shares	₱95K	+₱0.04	+2.34%
Jan 20, 2025	₱1.71	₱1.76	₱1.71	30K shares	₱52K	-₱0.05	-2.84%
Jan 17, 2025	₱1.76	₱1.76	₱1.76	5K shares	₱9K	₱0.00	0.00%
Jan 16, 2025	₱1.76	₱1.76	₱1.67	51K shares	₱89K	+₱0.09	+5.39%
Jan 15, 2025	₱1.67	₱1.76	₱1.67	93K shares	₱158K	-₱0.09	-5.11%
Jan 14, 2025	₱1.76	₱1.76	₱1.76	1K shares	₱2K	₱0.00	0.00%
Jan 13, 2025	₱1.76	₱1.77	₱1.76	41K shares	₱72K	-₱0.01	-0.56%
Jan 10, 2025	₱1.77	₱1.77	₱1.77	6K shares	₱11K	₱0.00	0.00%
Jan 09, 2025	₱1.77	₱1.77	₱1.77	1K shares	₱2K	₱0.00	0.00%
Jan 08, 2025	₱1.77	₱1.77	₱1.72	13K shares	₱23K	+₱0.05	+2.91%
Jan 07, 2025	₱1.72	₱1.77	₱1.72	79K shares	₱136K	-₱0.05	-2.82%
Jan 06, 2025	₱1.77	₱1.77	₱1.71	35K shares	₱61K	+₱0.01	+0.57%
Jan 03, 2025	₱1.76	₱1.76	₱1.74	52K shares	₱91K	+₱0.02	+1.15%
Jan 02, 2025	₱1.74	₱1.74	₱1.65	153K shares	₱256K	+₱0.03	+1.75%
Dec 27, 2024	₱1.71	₱1.78	₱1.71	164K shares	₱281K	-₱0.01	-0.58%
Dec 26, 2024	₱1.72	₱1.79	₱1.72	17K shares	₱30K	₱0.00	0.00%
Dec 23, 2024	₱1.72	₱1.72	₱1.72	12K shares	₱21K	₱0.00	0.00%
Dec 20, 2024	₱1.72	₱1.79	₱1.72	2K shares	₱4K	-₱0.07	-3.91%
Dec 19, 2024	₱1.79	₱1.80	₱1.79	1K shares	₱2K	-₱0.01	-0.56%
Dec 18, 2024	₱1.80	₱1.81	₱1.71	20K shares	₱35K	-₱0.01	-0.55%
Dec 17, 2024	₱1.81	₱1.81	₱1.72	74K shares	₱131K	+₱0.01	+0.56%
Dec 16, 2024	₱1.80	₱1.80	₱1.73	69K shares	₱124K	+₱0.03	+1.69%
Dec 13, 2024	₱1.77	₱1.82	₱1.72	80K shares	₱140K	-₱0.05	-2.75%
Dec 12, 2024	₱1.82	₱1.82	₱1.82	0	₱0	₱0.00	0.00%
Dec 11, 2024	₱1.82	₱1.83	₱1.77	12K shares	₱21K	+₱0.03	+1.68%
Dec 10, 2024	₱1.79	₱1.79	₱1.75	87K shares	₱153K	+₱0.04	+2.29%
Dec 09, 2024	₱1.75	₱1.80	₱1.75	79K shares	₱139K	-₱0.04	-2.23%
Dec 06, 2024	₱1.79	₱1.81	₱1.78	50K shares	₱90K	₱0.00	0.00%
Dec 05, 2024	₱1.79	₱1.80	₱1.78	97K shares	₱174K	+₱0.02	+1.13%
Dec 04, 2024	₱1.77	₱1.79	₱1.76	7K shares	₱12K	-₱0.02	-1.12%
Dec 03, 2024	₱1.79	₱1.80	₱1.78	7K shares	₱13K	+₱0.01	+0.56%
Dec 02, 2024	₱1.78	₱1.79	₱1.75	15K shares	₱27K	+₱0.03	+1.71%
Nov 29, 2024	₱1.75	₱1.85	₱1.74	110K shares	₱194K	-₱0.05	-2.78%
Nov 28, 2024	₱1.80	₱1.83	₱1.73	17K shares	₱31K	-₱0.03	-1.64%
Nov 27, 2024	₱1.83	₱1.83	₱1.80	22K shares	₱40K	+₱0.03	+1.67%
Nov 26, 2024	₱1.80	₱1.80	₱1.80	29K shares	₱52K	₱0.00	0.00%
Nov 25, 2024	₱1.80	₱1.80	₱1.70	204K shares	₱353K	+₱0.02	+1.12%
Nov 22, 2024	₱1.78	₱1.85	₱1.78	51K shares	₱92K	-₱0.09	-4.81%
Nov 21, 2024	₱1.87	₱1.88	₱1.87	22K shares	₱41K	₱0.00	0.00%
Nov 20, 2024	₱1.87	₱1.87	₱1.76	58K shares	₱103K	+₱0.07	+3.89%

Advanced Filters

Narrow down the CROWN historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of CROWN historical performance

The price chart displays CROWN closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

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

Jan

2025

January 15, 2025

Biggest Daily Loss

₱1.67 (-5.11%)

Single-day loss of -5.11% with ₱0.09 price decrease, the largest percentage drop in this period, with 93K shares traded during the decline

Nov

2024

November 21, 2024

Highest Price

₱1.87

Peak price of ₱1.87 reached during this period, representing the stock's maximum value, with 22K shares traded

Historical Insights

Statistical analysis of CROWN price movements

Price Volatility

Moderate

CROWN showed moderate volatility with a standard deviation of 1.89% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, CROWN recorded 95 positive days, 88 negative days, and 62 unchanged days, resulting in a win rate of 38.8% for the period.

Average Daily Change

-0.02%

The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.27

The trading range spread for CROWN was ₱0.27, 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 company group

PPC Pryce Corporation ₱12.50 -0.79%

EURO Euro-Med Laboratories Phil., Inc. ₱1.05 1.94%

MVC Mabuhay Vinyl Corporation ₱4.89 -6.50%

UNH Uniholdings Inc. ₱77.95 -0.06%

LMG LMG Corp. ₱0.260 0.00%

Historical Price Data FAQs

Common questions about CROWN stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for CROWN historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in CROWN insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for CROWN?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for CROWN historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for CROWN?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

CROWN Stock Price History - Crown Asia Chemicals Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs