Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.46	2.48	2.46	2.48	2.48	-0.80%	58,500
Feb 6, 2026	2.52	2.54	2.40	2.50	2.50	-0.79%	123,486
Feb 5, 2026	2.54	2.54	2.50	2.52	2.52	-	32,100
Feb 4, 2026	2.54	2.54	2.50	2.52	2.52	-0.79%	180,200
Feb 3, 2026	2.52	2.56	2.52	2.54	2.54	0.79%	490,921
Feb 2, 2026	2.50	2.54	2.50	2.52	2.52	0.80%	225,801
Jan 30, 2026	2.46	2.52	2.42	2.50	2.50	0.81%	633,721
Jan 29, 2026	2.46	2.48	2.42	2.48	2.48	0.81%	541,500
Jan 28, 2026	2.46	2.46	2.42	2.46	2.46	-0.81%	349,500
Jan 27, 2026	2.48	2.48	2.44	2.48	2.48	1.64%	255,812
Jan 26, 2026	2.44	2.46	2.44	2.44	2.44	-	284,400
Jan 23, 2026	2.40	2.46	2.38	2.44	2.44	0.83%	512,100
Jan 22, 2026	2.42	2.42	2.38	2.42	2.42	-	545,100
Jan 21, 2026	2.40	2.42	2.38	2.42	2.42	-	385,300
Jan 20, 2026	2.40	2.42	2.38	2.42	2.42	1.68%	288,300
Jan 19, 2026	2.38	2.42	2.38	2.38	2.38	-	287,600
Jan 16, 2026	2.40	2.40	2.36	2.38	2.38	-	126,100
Jan 15, 2026	2.32	2.38	2.32	2.38	2.38	3.48%	49,908
Jan 14, 2026	2.34	2.34	2.28	2.30	2.30	-	230,100
Jan 13, 2026	2.32	2.36	2.30	2.30	2.30	-0.86%	502,507
Jan 12, 2026	2.38	2.38	2.32	2.32	2.32	-2.52%	126,100
Jan 9, 2026	2.34	2.38	2.34	2.38	2.38	-	188,200
Jan 8, 2026	2.34	2.40	2.34	2.38	2.38	1.71%	123,900
Jan 7, 2026	2.36	2.36	2.32	2.34	2.34	-	70,500
Jan 6, 2026	2.38	2.40	2.26	2.34	2.34	-0.85%	211,602
Jan 5, 2026	2.36	2.38	2.34	2.36	2.36	-	271,400
Dec 30, 2025	2.30	2.36	2.30	2.36	2.36	1.72%	119,200
Dec 29, 2025	2.26	2.32	2.26	2.32	2.32	0.87%	174,700
Dec 26, 2025	2.24	2.30	2.24	2.30	2.30	3.60%	235,300
Dec 25, 2025	2.22	2.28	2.22	2.22	2.22	0.91%	643,900
Dec 24, 2025	2.34	2.34	2.20	2.20	2.20	-5.98%	1,637,811
Dec 23, 2025	2.38	2.38	2.32	2.34	2.34	-1.68%	170,805
Dec 22, 2025	2.36	2.38	2.36	2.38	2.38	-0.83%	41,900
Dec 19, 2025	2.36	2.40	2.36	2.40	2.40	-	74,400
Dec 18, 2025	2.38	2.40	2.26	2.40	2.40	-	432,100
Dec 17, 2025	2.40	2.40	2.38	2.40	2.40	-	226,600
Dec 16, 2025	2.38	2.40	2.38	2.40	2.40	-	55,100
Dec 15, 2025	2.34	2.40	2.30	2.40	2.40	-	125,300
Dec 12, 2025	2.34	2.40	2.34	2.40	2.40	0.84%	128,400
Dec 11, 2025	2.40	2.40	2.36	2.38	2.38	-0.83%	40,600
Dec 9, 2025	2.40	2.40	2.40	2.40	2.40	-	500
Dec 8, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	66,900
Dec 4, 2025	2.40	2.40	2.36	2.38	2.38	0.85%	12,700
Dec 3, 2025	2.34	2.36	2.34	2.36	2.36	-	80,201
Dec 2, 2025	2.36	2.36	2.34	2.36	2.36	-0.84%	85,300
Dec 1, 2025	2.36	2.38	2.34	2.38	2.38	-	736,901
Nov 28, 2025	2.34	2.38	2.32	2.38	2.38	-	542,600
Nov 27, 2025	2.40	2.40	2.34	2.38	2.38	-0.83%	167,400
Nov 26, 2025	2.38	2.40	2.34	2.40	2.40	0.84%	128,000
Nov 25, 2025	2.36	2.38	2.32	2.38	2.38	-	107,400