Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.58	2.58	2.52	2.58	2.58	-1.53%	342,400
Mar 20, 2026	2.62	2.64	2.56	2.62	2.62	-	74,510
Mar 19, 2026	2.62	2.62	2.60	2.62	2.62	-	21,405
Mar 18, 2026	2.64	2.64	2.58	2.62	2.62	-1.50%	783,001
Mar 17, 2026	2.56	2.66	2.52	2.66	2.66	2.31%	937,300
Mar 16, 2026	2.54	2.60	2.52	2.60	2.60	-	547,701
Mar 13, 2026	2.60	2.60	2.48	2.60	2.60	-4.41%	1,448,300
Mar 12, 2026	2.68	2.72	2.62	2.72	2.57	1.49%	1,468,101
Mar 11, 2026	2.68	2.72	2.68	2.68	2.53	-0.74%	3,061,011
Mar 10, 2026	2.68	2.72	2.64	2.70	2.55	0.75%	557,131
Mar 9, 2026	2.64	2.68	2.60	2.68	2.53	-0.74%	368,921
Mar 6, 2026	2.64	2.70	2.62	2.70	2.55	2.27%	1,327,901
Mar 5, 2026	2.54	2.66	2.54	2.64	2.49	0.76%	760,600
Mar 4, 2026	2.56	2.62	2.44	2.62	2.48	-0.76%	754,900
Mar 2, 2026	2.62	2.66	2.52	2.64	2.49	-0.75%	570,621
Feb 27, 2026	2.66	2.66	2.62	2.66	2.51	-	282,823
Feb 26, 2026	2.66	2.66	2.62	2.66	2.51	-0.75%	190,208
Feb 25, 2026	2.68	2.70	2.62	2.68	2.53	0.75%	1,515,000
Feb 24, 2026	2.60	2.68	2.56	2.66	2.51	5.56%	2,858,556
Feb 23, 2026	2.50	2.56	2.48	2.52	2.38	0.80%	201,000
Feb 20, 2026	2.46	2.50	2.46	2.50	2.36	-	200,901
Feb 19, 2026	2.50	2.50	2.46	2.50	2.36	-	249,101
Feb 18, 2026	2.48	2.50	2.48	2.50	2.36	-	181,600
Feb 17, 2026	2.48	2.50	2.48	2.50	2.36	-	99,901
Feb 16, 2026	2.50	2.50	2.46	2.50	2.36	0.81%	49,100
Feb 13, 2026	2.46	2.52	2.46	2.48	2.34	-0.80%	305,201
Feb 12, 2026	2.48	2.50	2.46	2.50	2.36	-	157,600
Feb 11, 2026	2.46	2.50	2.46	2.50	2.36	0.81%	71,700
Feb 10, 2026	2.48	2.48	2.46	2.48	2.34	-	32,000
Feb 9, 2026	2.46	2.48	2.46	2.48	2.34	-0.80%	58,500
Feb 6, 2026	2.52	2.54	2.40	2.50	2.36	-0.79%	123,486
Feb 5, 2026	2.54	2.54	2.50	2.52	2.38	-	32,100
Feb 4, 2026	2.54	2.54	2.50	2.52	2.38	-0.79%	180,200
Feb 3, 2026	2.52	2.56	2.52	2.54	2.40	0.79%	490,921
Feb 2, 2026	2.50	2.54	2.50	2.52	2.38	0.80%	225,801
Jan 30, 2026	2.46	2.52	2.42	2.50	2.36	0.81%	633,721
Jan 29, 2026	2.46	2.48	2.42	2.48	2.34	0.81%	541,500
Jan 28, 2026	2.46	2.46	2.42	2.46	2.32	-0.81%	349,500
Jan 27, 2026	2.48	2.48	2.44	2.48	2.34	1.64%	255,812
Jan 26, 2026	2.44	2.46	2.44	2.44	2.31	-	284,400
Jan 23, 2026	2.40	2.46	2.38	2.44	2.31	0.83%	512,100
Jan 22, 2026	2.42	2.42	2.38	2.42	2.29	-	545,100
Jan 21, 2026	2.40	2.42	2.38	2.42	2.29	-	385,300
Jan 20, 2026	2.40	2.42	2.38	2.42	2.29	1.68%	288,300
Jan 19, 2026	2.38	2.42	2.38	2.38	2.25	-	287,600
Jan 16, 2026	2.40	2.40	2.36	2.38	2.25	-	126,100
Jan 15, 2026	2.32	2.38	2.32	2.38	2.25	3.48%	49,908
Jan 14, 2026	2.34	2.34	2.28	2.30	2.17	-	230,100
Jan 13, 2026	2.32	2.36	2.30	2.30	2.17	-0.86%	502,507
Jan 12, 2026	2.38	2.38	2.32	2.32	2.19	-2.52%	126,100