Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	2.36	2.40	2.30	2.38	2.38	-0.83%	199,400
Nov 13, 2025	2.34	2.40	2.30	2.40	2.40	2.56%	151,750
Nov 12, 2025	2.36	2.40	2.24	2.34	2.34	-0.85%	1,253,200
Nov 11, 2025	2.40	2.40	2.32	2.36	2.36	-1.67%	367,700
Nov 10, 2025	2.40	2.42	2.40	2.40	2.40	-	96,700
Nov 7, 2025	2.42	2.42	2.32	2.40	2.40	-0.83%	474,200
Nov 6, 2025	2.42	2.44	2.40	2.42	2.42	-0.82%	210,800
Nov 5, 2025	2.42	2.44	2.40	2.44	2.44	-	110,201
Nov 4, 2025	2.42	2.44	2.40	2.44	2.44	-	80,800
Nov 3, 2025	2.42	2.44	2.42	2.44	2.44	-	317,000
Oct 31, 2025	2.44	2.46	2.40	2.44	2.44	-1.61%	495,900
Oct 30, 2025	2.48	2.48	2.42	2.48	2.48	-	176,100
Oct 29, 2025	2.48	2.48	2.44	2.48	2.48	-	129,400
Oct 28, 2025	2.42	2.48	2.42	2.48	2.48	2.48%	84,900
Oct 27, 2025	2.44	2.46	2.42	2.42	2.42	-	375,800
Oct 24, 2025	2.44	2.48	2.42	2.42	2.42	-2.42%	554,109
Oct 22, 2025	2.48	2.50	2.44	2.48	2.48	-	367,501
Oct 21, 2025	2.48	2.48	2.42	2.48	2.48	-	650,100
Oct 20, 2025	2.48	2.50	2.44	2.48	2.48	-	245,800
Oct 17, 2025	2.46	2.48	2.42	2.48	2.48	-	194,100
Oct 16, 2025	2.46	2.48	2.44	2.48	2.48	0.81%	67,414
Oct 15, 2025	2.48	2.48	2.42	2.46	2.46	-	492,200
Oct 14, 2025	2.52	2.54	2.42	2.46	2.46	-2.38%	789,200
Oct 10, 2025	2.54	2.54	2.46	2.52	2.52	-	797,401
Oct 9, 2025	2.58	2.58	2.52	2.52	2.52	-0.79%	206,700
Oct 8, 2025	2.58	2.60	2.50	2.54	2.54	-0.78%	949,622
Oct 7, 2025	2.54	2.58	2.52	2.56	2.56	0.79%	944,717
Oct 6, 2025	2.56	2.56	2.52	2.54	2.54	-0.78%	179,413
Oct 3, 2025	2.48	2.56	2.46	2.56	2.56	4.07%	265,400
Oct 2, 2025	2.48	2.52	2.46	2.46	2.46	-1.60%	714,000
Oct 1, 2025	2.48	2.52	2.44	2.50	2.50	-0.79%	217,900
Sep 30, 2025	2.54	2.56	2.38	2.52	2.52	-0.79%	614,200
Sep 29, 2025	2.58	2.58	2.52	2.54	2.54	-1.55%	481,100
Sep 26, 2025	2.56	2.58	2.54	2.58	2.58	0.78%	867,600
Sep 25, 2025	2.50	2.56	2.50	2.56	2.56	1.59%	1,094,401
Sep 24, 2025	2.50	2.54	2.50	2.52	2.52	-	833,004
Sep 23, 2025	2.50	2.52	2.48	2.52	2.52	0.80%	645,912
Sep 22, 2025	2.50	2.54	2.48	2.50	2.50	-	891,600
Sep 19, 2025	2.52	2.52	2.48	2.50	2.50	-1.57%	273,600
Sep 18, 2025	2.50	2.54	2.46	2.54	2.54	1.60%	1,805,500
Sep 17, 2025	2.50	2.52	2.46	2.50	2.50	0.81%	434,200
Sep 16, 2025	2.50	2.52	2.48	2.48	2.48	-2.36%	636,202
Sep 15, 2025	2.52	2.54	2.46	2.54	2.54	0.79%	989,901
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