Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.80	2.82	2.70	2.78	2.78	-0.71%	446,040
Jul 1, 2026	2.80	2.84	2.74	2.80	2.80	-	296,100
Jun 30, 2026	2.78	2.80	2.78	2.80	2.80	-	320,911
Jun 29, 2026	2.80	2.84	2.74	2.80	2.80	-1.41%	551,156
Jun 26, 2026	2.82	2.84	2.76	2.84	2.84	-1.39%	921,300
Jun 25, 2026	2.86	2.88	2.80	2.88	2.88	0.70%	316,600
Jun 24, 2026	2.84	2.88	2.80	2.86	2.86	-0.69%	539,000
Jun 23, 2026	2.92	2.94	2.80	2.88	2.88	-1.37%	887,801
Jun 22, 2026	2.90	2.94	2.88	2.92	2.92	-	553,400
Jun 19, 2026	2.82	2.92	2.78	2.92	2.92	2.10%	1,752,800
Jun 18, 2026	2.82	2.86	2.82	2.86	2.86	-	180,100
Jun 17, 2026	2.82	2.86	2.78	2.86	2.86	0.70%	401,000
Jun 16, 2026	2.90	2.90	2.80	2.84	2.84	-0.70%	441,603
Jun 15, 2026	2.82	2.90	2.78	2.86	2.86	2.14%	2,026,501
Jun 12, 2026	2.80	2.80	2.76	2.80	2.80	-	105,247
Jun 11, 2026	2.82	2.82	2.76	2.80	2.80	-0.71%	326,600
Jun 10, 2026	2.76	2.86	2.76	2.82	2.82	2.92%	876,200
Jun 9, 2026	2.74	2.78	2.74	2.74	2.74	-1.44%	108,200
Jun 8, 2026	2.80	2.80	2.74	2.78	2.78	-0.71%	175,700
Jun 5, 2026	2.78	2.80	2.74	2.80	2.80	0.72%	290,200
Jun 4, 2026	2.78	2.78	2.72	2.78	2.78	-	35,502
Jun 2, 2026	2.68	2.78	2.68	2.78	2.78	1.46%	83,500
May 29, 2026	2.72	2.74	2.68	2.74	2.74	-	157,700
May 28, 2026	2.74	2.74	2.72	2.74	2.74	-0.72%	155,500
May 27, 2026	2.76	2.76	2.74	2.76	2.76	-	73,021
May 26, 2026	2.76	2.78	2.74	2.76	2.76	-	276,600
May 25, 2026	2.82	2.82	2.76	2.76	2.76	-1.43%	223,207
May 22, 2026	2.78	2.80	2.72	2.80	2.80	0.72%	68,403
May 21, 2026	2.82	2.82	2.76	2.78	2.78	-1.42%	40,101
May 20, 2026	2.76	2.82	2.76	2.82	2.82	1.44%	203,800
May 19, 2026	2.80	2.84	2.78	2.78	2.78	-0.71%	436,900
May 18, 2026	2.82	2.82	2.74	2.80	2.80	-	32,600
May 15, 2026	2.72	2.80	2.72	2.80	2.80	0.72%	97,901
May 14, 2026	2.78	2.78	2.70	2.78	2.78	-	150,100
May 13, 2026	2.80	2.80	2.74	2.78	2.78	-0.71%	204,610
May 12, 2026	2.80	2.80	2.70	2.80	2.80	0.72%	400,402
May 11, 2026	2.82	2.82	2.74	2.78	2.78	-1.42%	255,146
May 8, 2026	2.80	2.96	2.72	2.82	2.82	7.63%	4,211,402
May 7, 2026	2.64	2.64	2.60	2.62	2.62	-	138,900
May 6, 2026	2.58	2.62	2.56	2.62	2.62	0.77%	909,710
May 5, 2026	2.56	2.60	2.52	2.60	2.60	1.56%	106,400
Apr 30, 2026	2.52	2.56	2.52	2.56	2.56	-	10,900
Apr 29, 2026	2.56	2.56	2.56	2.56	2.56	-	10,000
Apr 28, 2026	2.54	2.56	2.48	2.56	2.56	-	61,579
Apr 27, 2026	2.56	2.56	2.56	2.56	2.56	-	1,001
Apr 24, 2026	2.52	2.56	2.52	2.56	2.56	1.59%	98,300
Apr 23, 2026	2.52	2.52	2.50	2.52	2.52	-1.56%	449,200
Apr 22, 2026	2.50	2.56	2.48	2.56	2.56	0.79%	108,901
Apr 21, 2026	2.52	2.54	2.48	2.54	2.54	0.79%	70,100
Apr 20, 2026	2.52	2.52	2.48	2.52	2.52	-	89,500