Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	2.34	2.40	2.30	2.36	-	-1.67%	40,200
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
Nov 24, 2025	2.38	2.38	2.30	2.38	2.38	1.71%	23,650
Nov 21, 2025	2.40	2.40	2.34	2.34	2.34	-1.68%	78,700
Nov 20, 2025	2.40	2.42	2.38	2.38	2.38	-0.83%	101,500
Nov 19, 2025	2.38	2.40	2.38	2.40	2.40	-	31,000
Nov 18, 2025	2.40	2.40	2.38	2.40	2.40	-	12,200
Nov 17, 2025	2.32	2.40	2.30	2.40	2.40	0.84%	352,247
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