Stock listing
PSE:CROWN Crown Asia Chemicals Corp. Stock
Follow Crown Asia Chemicals Corp. into a list and get an email when it puts out news.
Share price · PSE:CROWN
1.90 PHP +0.02 (+1.1%)
Close on Oct 20, 2026
- Day range
- 1.90 – 1.90 PHPOct 20, 2026
- Volume
- 2,000 sharesOct 20, 2026
- Market cap
- 1.23B PHPAt the close on Oct 20, 2026 · price × 649.9M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · PSE:CROWN · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1.90 | +0.02 | +1.1% | 1.90 | 1.90 | 1.90 | 2,000 | |
| 1.88 | 0.00 | 0.0% | 1.88 | 1.89 | 1.88 | 78,000 | |
| 1.88 | 0.00 | 0.0% | 1.88 | 1.90 | 1.87 | 102,000 | |
| 1.88 | 0.00 | 0.0% | 1.87 | 1.88 | 1.87 | 77,000 | |
| 1.88 | +0.01 | +0.5% | 1.88 | 1.88 | 1.88 | 74,000 | |
| 1.87 | -0.01 | -0.5% | 1.88 | 1.88 | 1.87 | 117,000 | |
| 1.88 | +0.01 | +0.5% | 1.87 | 1.90 | 1.87 | 155,000 | |
| 1.87 | -0.02 | -1.1% | 1.89 | 1.89 | 1.87 | 55,000 | |
| 1.89 | +0.02 | +1.1% | 1.87 | 1.89 | 1.87 | 6,000 | |
| 1.87 | 0.00 | 0.0% | 1.87 | 1.87 | 1.87 | 20,000 | |
| 1.87 | -0.02 | -1.1% | 1.88 | 1.88 | 1.87 | 7,000 | |
| 1.89 | 0.00 | 0.0% | 1.89 | 1.89 | 1.85 | 135,000 | |
| 1.89 | +0.03 | +1.6% | 1.87 | 1.89 | 1.87 | 28,000 | |
| 1.86 | -0.04 | -2.1% | 1.90 | 1.90 | 1.86 | 416,000 | |
| 1.90 | +0.02 | +1.1% | 1.88 | 1.90 | 1.88 | 16,000 | |
| 1.88 | +0.03 | +1.6% | 1.86 | 1.90 | 1.86 | 66,000 | |
| 1.85 | -0.01 | -0.5% | 1.86 | 1.87 | 1.85 | 101,000 | |
| 1.86 | -0.02 | -1.1% | 1.86 | 1.90 | 1.86 | 19,000 | |
| 1.88 | +0.02 | +1.1% | 1.86 | 1.88 | 1.86 | 14,000 | |
| 1.86 | -0.06 | -3.1% | 1.93 | 1.94 | 1.86 | 249,000 | |
| 1.92 | +0.04 | +2.1% | 1.88 | 1.92 | 1.88 | 7,000 | |
| 1.88 | -0.03 | -1.6% | 1.91 | 1.93 | 1.85 | 73,000 | |
| 1.91 | +0.06 | +3.2% | 1.86 | 1.91 | 1.86 | 83,000 | |
| 1.85 | +0.01 | +0.5% | 1.84 | 1.86 | 1.84 | 12,000 | |
| 1.84 | -0.03 | -1.6% | 1.87 | 1.87 | 1.83 | 154,000 | |
| 1.87 | -0.05 | -2.6% | 1.90 | 1.90 | 1.82 | 519,000 | |
| 1.92 | 0.00 | 0.0% | 1.92 | 1.92 | 1.90 | 151,000 | |
| 1.92 | +0.01 | +0.5% | 1.92 | 1.94 | 1.91 | 406,000 | |
| 1.91 | +0.01 | +0.5% | 1.90 | 1.91 | 1.90 | 19,000 | |
| 1.90 | -0.02 | -1.0% | 1.92 | 1.93 | 1.90 | 118,000 | |
| 1.92 | +0.02 | +1.1% | 1.87 | 1.93 | 1.87 | 87,000 | |
| 1.90 | +0.05 | +2.7% | 1.85 | 1.93 | 1.83 | 1,072,000 | |
| 1.85 | +0.03 | +1.6% | 1.82 | 1.89 | 1.82 | 639,000 | |
| 1.82 | 0.00 | 0.0% | 1.82 | 1.85 | 1.82 | 284,000 | |
| 1.82 | +0.01 | +0.6% | 1.84 | 1.84 | 1.81 | 555,000 | |
| 1.81 | -0.02 | -1.1% | 1.83 | 1.85 | 1.81 | 981,000 | |
| 1.83 | -0.02 | -1.1% | 1.88 | 1.88 | 1.80 | 212,000 | |
| 1.85 | +0.01 | +0.5% | 1.84 | 1.90 | 1.83 | 613,000 | |
| 1.84 | +0.06 | +3.4% | 1.81 | 1.85 | 1.81 | 38,000 | |
| 1.78 | -0.06 | -3.3% | 1.84 | 1.85 | 1.78 | 240,000 | |
| 1.84 | -0.05 | -2.6% | 1.89 | 1.89 | 1.80 | 445,000 | |
| 1.89 | +0.06 | +3.3% | 1.83 | 1.89 | 1.82 | 571,000 | |
| 1.83 | -0.11 | -5.7% | 1.90 | 1.90 | 1.70 | 569,000 | |
| 1.94 | +0.02 | +1.0% | 1.90 | 1.95 | 1.90 | 226,000 | |
| 1.92 | +0.04 | +2.1% | 1.90 | 1.92 | 1.90 | 175,000 | |
| 1.88 | 0.00 | 0.0% | 1.88 | 1.90 | 1.87 | 352,000 | |
| 1.88 | -0.02 | -1.1% | 1.90 | 1.90 | 1.87 | 159,000 | |
| 1.90 | -0.04 | -2.1% | 1.94 | 1.94 | 1.87 | 1,147,000 | |
| 1.94 | +0.03 | +1.6% | 1.92 | 1.94 | 1.87 | 935,000 | |
| 1.91 | +0.07 | +3.8% | 1.85 | 1.98 | 1.85 | 1,841,000 | |
| 1.84 | +0.05 | +2.8% | 1.78 | 1.84 | 1.78 | 1,273,000 | |
| 1.79 | +0.01 | +0.6% | 1.77 | 1.79 | 1.77 | 28,000 | |
| 1.78 | +0.03 | +1.7% | 1.78 | 1.78 | 1.78 | 20,000 | |
| 1.75 | +0.01 | +0.6% | 1.75 | 1.75 | 1.75 | 4,000 | |
| 1.74 | -0.04 | -2.2% | 1.78 | 1.79 | 1.74 | 290,000 | |
| 1.78 | +0.04 | +2.3% | 1.74 | 1.78 | 1.74 | 19,000 | |
| 1.74 | -0.05 | -2.8% | 1.75 | 1.75 | 1.74 | 6,000 | |
| 1.79 | +0.01 | +0.6% | 1.78 | 1.79 | 1.76 | 33,000 | |
| 1.78 | 0.00 | 0.0% | 1.78 | 1.78 | 1.78 | 20,000 | |
| 1.78 | +0.02 | +1.1% | 1.79 | 1.79 | 1.78 | 15,000 | |
| 1.76 | 0.00 | 0.0% | 1.75 | 1.76 | 1.75 | 3,000 | |
| 1.76 | 0.00 | 0.0% | 1.76 | 1.76 | 1.76 | 5,000 | |
| 1.76 | -0.01 | -0.6% | 1.76 | 1.76 | 1.74 | 428,000 |
- Ticker
- PSE:CROWN
- Asset type
- Stock
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest news release · Apr 16, 2026
Crown Asia Chemicals Posts Full-Year Net Income Attributable Of 151.6 Million Pesos
Latest news
Decks
Shareholder Meeting (2022)
Shareholder meeting · 27 slides · 2022
Crown Asia Chemicals Corp. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Apr 16, 2026 · oldest 2025
- Decks
- 1 deck · latest 2022
Log in to ask 6ix AI your own questions about Crown Asia Chemicals Corp.