Chase Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	269,101
Nov 2, 2026	0.44	0.44	0.43	0.44	0.44	-	160,831
Oct 30, 2026	0.43	0.44	0.43	0.44	0.44	-	100,564
Oct 29, 2026	0.43	0.44	0.43	0.44	0.44	-	434,905
Oct 28, 2026	0.45	0.45	0.43	0.44	0.44	2.33%	183,400
Oct 27, 2026	0.43	0.45	0.43	0.43	0.43	-4.44%	448,800
Oct 26, 2026	0.44	0.45	0.44	0.45	0.45	-	174,700
Oct 22, 2026	0.44	0.45	0.43	0.45	0.45	-	635,500
Oct 21, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	91,530
Oct 20, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	459,000
Oct 19, 2026	0.44	0.45	0.43	0.45	0.45	-	385,905
Oct 15, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	986,900
Oct 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	319,603
Oct 12, 2026	0.44	0.45	0.44	0.45	0.45	-	46,404
Oct 9, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	72,903
Oct 8, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	777,700
Oct 7, 2026	0.45	0.45	0.44	0.45	0.45	-	31,200
Oct 6, 2026	0.45	0.45	0.44	0.45	0.45	-	152,403
Oct 5, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	199,028
Oct 2, 2026	0.44	0.45	0.44	0.44	0.44	-	297,100
Oct 1, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	453,410
Sep 30, 2026	0.45	0.46	0.44	0.45	0.45	-	1,099,902
Sep 29, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	1,031,809
Sep 28, 2026	0.46	0.47	0.45	0.46	0.46	-	89,754
Sep 25, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	311,049
Sep 24, 2026	0.47	0.47	0.46	0.47	0.47	-	438,900
Sep 23, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	146,402
Sep 22, 2026	0.46	0.47	0.46	0.46	0.46	-	369,503
Sep 21, 2026	0.46	0.46	0.45	0.46	0.46	-	443,403
Sep 18, 2026	0.45	0.46	0.45	0.46	0.46	-	91,402
Sep 17, 2026	0.46	0.46	0.44	0.46	0.46	-	592,502
Sep 16, 2026	0.46	0.46	0.45	0.46	0.46	-	778,036
Sep 15, 2026	0.48	0.49	0.45	0.46	0.46	-6.12%	4,878,500
Sep 14, 2026	0.47	0.49	0.47	0.49	0.49	-	216,500
Sep 11, 2026	0.46	0.49	0.45	0.49	0.49	6.52%	2,335,101
Sep 10, 2026	0.46	0.47	0.45	0.46	0.46	-	66,902
Sep 9, 2026	0.46	0.47	0.45	0.46	0.46	-	580,700
Sep 8, 2026	0.45	0.47	0.45	0.46	0.46	-	593,701
Sep 7, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	887,700
Sep 4, 2026	0.44	0.47	0.43	0.44	0.44	4.76%	5,616,953
Sep 3, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	4,819,103
Sep 2, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	1,965,776
Sep 1, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	745,200
Aug 31, 2026	0.46	0.47	0.46	0.46	0.46	-	568,500
Aug 28, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	365,313
Aug 27, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	579,600
Aug 26, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	473,200
Aug 25, 2026	0.48	0.48	0.47	0.48	0.48	-	163,400
Aug 24, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	347,705
Aug 21, 2026	0.47	0.48	0.47	0.47	0.47	-	507,100