Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.64	2.78	2.64	2.74	2.74	5.38%	2,555,051
Nov 5, 2026	2.56	2.60	2.54	2.60	2.60	-	120,900
Nov 4, 2026	2.52	2.60	2.52	2.60	2.60	1.56%	150,900
Nov 3, 2026	2.50	2.56	2.46	2.56	2.56	3.23%	680,200
Nov 2, 2026	2.50	2.54	2.48	2.48	2.48	-2.36%	1,146,900
Oct 30, 2026	2.54	2.56	2.50	2.54	2.54	-	863,398
Oct 29, 2026	2.54	2.56	2.48	2.54	2.54	0.79%	1,277,900
Oct 28, 2026	2.60	2.60	2.46	2.52	2.52	-3.08%	2,098,300
Oct 27, 2026	2.62	2.64	2.58	2.60	2.60	-1.52%	805,300
Oct 26, 2026	2.60	2.66	2.56	2.64	2.64	-	386,100
Oct 22, 2026	2.64	2.64	2.62	2.64	2.64	-	50,898
Oct 21, 2026	2.60	2.64	2.54	2.64	2.64	1.54%	182,200
Oct 20, 2026	2.58	2.60	2.54	2.60	2.60	-	62,300
Oct 19, 2026	2.52	2.60	2.50	2.60	2.60	2.36%	140,300
Oct 15, 2026	2.58	2.60	2.46	2.54	2.54	-2.31%	594,830
Oct 14, 2026	2.56	2.60	2.50	2.60	2.60	2.36%	51,600
Oct 12, 2026	2.52	2.60	2.50	2.54	2.54	-0.78%	1,364,001
Oct 9, 2026	2.64	2.66	2.50	2.56	2.56	-2.29%	1,724,000
Oct 8, 2026	2.62	2.66	2.58	2.62	2.62	-	205,100
Oct 7, 2026	2.64	2.66	2.60	2.62	2.62	-0.76%	142,710
Oct 6, 2026	2.62	2.66	2.62	2.64	2.64	-0.75%	250,300
Oct 5, 2026	2.64	2.66	2.60	2.66	2.66	-0.75%	229,400
Oct 2, 2026	2.68	2.68	2.62	2.68	2.68	-	151,612
Oct 1, 2026	2.68	2.68	2.62	2.68	2.68	0.75%	74,835
Sep 30, 2026	2.64	2.66	2.60	2.66	2.66	0.76%	632,542
Sep 29, 2026	2.66	2.70	2.64	2.64	2.64	-0.75%	431,900
Sep 28, 2026	2.70	2.74	2.64	2.66	2.66	-2.92%	350,801
Sep 25, 2026	2.72	2.74	2.70	2.74	2.74	0.74%	30,368
Sep 24, 2026	2.74	2.74	2.72	2.72	2.72	-1.45%	107,101
Sep 23, 2026	2.76	2.76	2.72	2.76	2.76	-0.72%	308,500
Sep 22, 2026	2.76	2.78	2.72	2.78	2.78	0.72%	285,000
Sep 21, 2026	2.78	2.78	2.72	2.76	2.76	-	130,400
Sep 18, 2026	2.76	2.76	2.72	2.76	2.76	-	108,100
Sep 17, 2026	2.76	2.76	2.72	2.76	2.76	-	52,400
Sep 16, 2026	2.76	2.76	2.72	2.76	2.76	0.73%	87,800
Sep 15, 2026	2.72	2.74	2.70	2.74	2.74	0.74%	23,800
Sep 14, 2026	2.66	2.72	2.66	2.72	2.72	-	119,500
Sep 11, 2026	2.68	2.72	2.64	2.72	2.72	1.49%	164,000
Sep 10, 2026	2.68	2.72	2.62	2.68	2.68	-0.74%	321,828
Sep 9, 2026	2.72	2.76	2.68	2.70	2.70	-2.88%	229,250
Sep 8, 2026	2.78	2.78	2.70	2.78	2.78	0.72%	243,602
Sep 7, 2026	2.72	2.78	2.72	2.76	2.76	0.73%	93,305
Sep 4, 2026	2.72	2.74	2.68	2.74	2.74	1.48%	432,603
Sep 3, 2026	2.66	2.72	2.66	2.70	2.70	2.27%	392,601
Sep 2, 2026	2.70	2.70	2.60	2.64	2.64	-2.22%	1,189,522
Sep 1, 2026	2.74	2.80	2.70	2.70	2.70	-1.46%	584,124
Aug 31, 2026	2.86	2.86	2.70	2.74	2.74	-4.86%	1,273,900
Aug 28, 2026	2.82	2.88	2.80	2.88	2.88	2.86%	105,900
Aug 27, 2026	2.84	2.84	2.80	2.80	2.80	-0.71%	368,701
Aug 26, 2026	2.86	2.86	2.82	2.82	2.82	-0.70%	93,500