Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.44	2.52	2.40	2.52	2.52	3.28%	1,473,000
Sep 11, 2025	2.44	2.46	2.40	2.44	2.44	-	229,700
Sep 10, 2025	2.46	2.46	2.38	2.44	2.44	0.83%	198,300
Sep 9, 2025	2.42	2.46	2.40	2.42	2.42	0.83%	292,200
Sep 8, 2025	2.44	2.48	2.40	2.40	2.40	-2.44%	187,100
Sep 5, 2025	2.46	2.46	2.44	2.46	2.46	-	265,000
Sep 4, 2025	2.46	2.48	2.44	2.46	2.46	-	73,700
Sep 3, 2025	2.42	2.48	2.42	2.46	2.46	0.82%	331,600
Sep 2, 2025	2.38	2.44	2.38	2.44	2.44	0.83%	187,800
Sep 1, 2025	2.40	2.44	2.40	2.42	2.42	-0.82%	69,600
Aug 29, 2025	2.42	2.46	2.42	2.44	2.44	-0.81%	106,900
Aug 28, 2025	2.42	2.46	2.40	2.46	2.46	0.82%	115,701
Aug 27, 2025	2.44	2.48	2.42	2.44	2.44	-0.81%	210,300
Aug 26, 2025	2.50	2.50	2.44	2.46	2.46	-1.60%	171,200
Aug 25, 2025	2.50	2.52	2.48	2.50	2.50	0.81%	422,100
Aug 22, 2025	2.46	2.52	2.46	2.48	2.48	0.81%	1,211,801
Aug 21, 2025	2.42	2.50	2.38	2.46	2.46	2.50%	1,928,600
Aug 20, 2025	2.40	2.42	2.38	2.40	2.40	-	514,500
Aug 19, 2025	2.42	2.42	2.36	2.40	2.40	-	417,204
Aug 18, 2025	2.36	2.44	2.36	2.40	2.40	1.69%	2,544,900
Aug 15, 2025	2.34	2.38	2.30	2.36	2.36	-	1,483,200
Aug 14, 2025	2.36	2.36	2.28	2.36	2.36	-	236,900
Aug 13, 2025	2.32	2.38	2.28	2.36	2.36	2.61%	2,159,000
Aug 8, 2025	2.26	2.40	2.26	2.30	2.30	4.55%	2,001,622
Aug 7, 2025	2.20	2.20	2.18	2.20	2.20	-	235,700
Aug 6, 2025	2.24	2.24	2.18	2.20	2.20	-1.79%	363,700
Aug 5, 2025	2.20	2.24	2.20	2.24	2.24	-	5,405
Aug 4, 2025	2.24	2.24	2.20	2.24	2.24	-	10,900
Aug 1, 2025	2.20	2.24	2.18	2.24	2.24	0.90%	142,800
Jul 31, 2025	2.20	2.22	2.18	2.22	2.22	-0.89%	72,412
Jul 30, 2025	2.18	2.24	2.18	2.24	2.24	2.75%	81,601
Jul 29, 2025	2.18	2.22	2.16	2.18	2.18	-	70,900
Jul 25, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	39,700
Jul 24, 2025	2.20	2.22	2.18	2.20	2.20	-0.90%	70,000
Jul 23, 2025	2.22	2.22	2.18	2.22	2.22	0.91%	40,600
Jul 22, 2025	2.18	2.22	2.18	2.20	2.20	0.92%	13,000
Jul 21, 2025	2.20	2.22	2.18	2.18	2.18	-	135,600
Jul 18, 2025	2.22	2.22	2.18	2.18	2.18	-0.91%	298,800
Jul 17, 2025	2.26	2.26	2.20	2.20	2.20	-0.90%	176,100
Jul 16, 2025	2.20	2.22	2.20	2.22	2.22	-	86,400
Jul 15, 2025	2.22	2.22	2.18	2.22	2.22	0.91%	35,700
Jul 14, 2025	2.20	2.22	2.18	2.20	2.20	-	69,600
Jul 11, 2025	2.20	2.22	2.20	2.20	2.20	0.92%	99,500
Jul 9, 2025	2.18	2.18	2.10	2.18	2.18	-0.91%	239,800
Jul 8, 2025	2.22	2.24	2.20	2.20	2.20	-3.51%	109,200
Jul 7, 2025	2.16	2.28	2.16	2.28	2.28	4.59%	57,500
Jul 4, 2025	2.16	2.20	2.16	2.18	2.18	-0.91%	76,101
Jul 3, 2025	2.20	2.22	2.14	2.20	2.20	0.92%	175,100
Jul 2, 2025	2.18	2.20	2.16	2.18	2.18	-0.91%	103,600
Jul 1, 2025	2.20	2.20	2.16	2.20	2.20	0.92%	145,830