Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	2.50	2.52	2.50	2.52	2.52	-	21,600
Apr 16, 2026	2.50	2.52	2.50	2.52	2.52	0.80%	153,411
Apr 10, 2026	2.56	2.58	2.50	2.50	2.50	-3.10%	25,900
Apr 9, 2026	2.58	2.58	2.58	2.58	2.58	-	23,040
Apr 8, 2026	2.54	2.58	2.54	2.58	2.58	3.20%	43,202
Apr 7, 2026	2.50	2.58	2.50	2.50	2.50	-2.34%	112,400
Apr 3, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	350
Apr 2, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	43,100
Apr 1, 2026	2.60	2.60	2.54	2.60	2.60	-	56,600
Mar 31, 2026	2.60	2.60	2.56	2.60	2.60	-0.76%	74,714
Mar 30, 2026	2.62	2.62	2.54	2.62	2.62	-	75,200
Mar 27, 2026	2.60	2.62	2.58	2.62	2.62	-	44,100
Mar 26, 2026	2.64	2.64	2.58	2.62	2.62	-	59,600
Mar 25, 2026	2.62	2.64	2.60	2.62	2.62	-	73,300
Mar 24, 2026	2.54	2.62	2.54	2.62	2.62	1.55%	111,700
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	1.17%	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