Chase Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.50	0.50	0.48	0.49	0.49	-	3,881,367
May 21, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	1,097,401
May 20, 2026	0.51	0.54	0.49	0.50	0.50	-	5,725,400
May 19, 2026	0.49	0.52	0.49	0.50	0.50	2.04%	3,778,600
May 18, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	4,166,884
May 15, 2026	0.48	0.53	0.47	0.50	0.50	8.70%	19,537,020
May 14, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	184,240
May 13, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	233,700
May 12, 2026	0.46	0.47	0.45	0.46	0.46	-	1,332,423
May 11, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	1,569,510
May 8, 2026	0.45	0.46	0.45	0.45	0.45	-	223,912
May 7, 2026	0.45	0.46	0.45	0.45	0.45	-	923,700
May 6, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	2,352,500
May 5, 2026	0.47	0.48	0.45	0.46	0.46	-	909,804
Apr 30, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	539,901
Apr 29, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	368,220
Apr 28, 2026	0.45	0.46	0.45	0.46	0.46	-	611,902
Apr 27, 2026	0.46	0.47	0.45	0.46	0.46	-	730,310
Apr 24, 2026	0.46	0.49	0.45	0.46	0.46	2.22%	4,536,103
Apr 23, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	445,600
Apr 22, 2026	0.46	0.47	0.46	0.46	0.46	-	207,402
Apr 21, 2026	0.45	0.48	0.45	0.46	0.46	2.22%	1,613,510
Apr 20, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	358,900
Apr 17, 2026	0.46	0.49	0.46	0.46	0.46	2.22%	2,593,007
Apr 16, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	296,120
Apr 10, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	600,603
Apr 9, 2026	0.48	0.49	0.45	0.45	0.45	-6.25%	1,039,600
Apr 8, 2026	0.46	0.49	0.46	0.48	0.48	4.35%	3,099,901
Apr 7, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	1,084,803
Apr 3, 2026	0.46	0.46	0.45	0.45	0.45	-	234,300
Apr 2, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	952,500
Apr 1, 2026	0.47	0.47	0.46	0.46	0.46	2.22%	232,500
Mar 31, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	1,224,322
Mar 30, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	1,083,402
Mar 27, 2026	0.48	0.48	0.46	0.47	0.47	-	412,710
Mar 26, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	890,100
Mar 25, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	564,100
Mar 24, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	1,437,200
Mar 23, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	1,077,012
Mar 20, 2026	0.47	0.47	0.46	0.47	0.47	-	1,283,100
Mar 19, 2026	0.47	0.47	0.45	0.47	0.47	2.17%	626,202
Mar 18, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	554,800
Mar 17, 2026	0.48	0.49	0.46	0.48	0.48	2.13%	1,357,900
Mar 16, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	352,910
Mar 13, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	380,238
Mar 12, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	505,652
Mar 11, 2026	0.49	0.50	0.49	0.49	0.49	-	445,320
Mar 10, 2026	0.48	0.50	0.47	0.49	0.49	2.08%	627,110
Mar 9, 2026	0.46	0.48	0.46	0.48	0.48	-	536,001
Mar 6, 2026	0.46	0.48	0.46	0.48	0.48	6.67%	647,832