Chememan PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	2.76	2.84	2.76	2.84	2.84	1.43%	439,500
Aug 24, 2026	2.76	2.80	2.76	2.80	2.80	-0.71%	400,802
Aug 21, 2026	2.88	2.88	2.74	2.82	2.82	-2.08%	587,800
Aug 20, 2026	2.84	2.88	2.80	2.88	2.88	-0.69%	556,200
Aug 19, 2026	2.90	2.90	2.88	2.90	2.90	-0.68%	120,300
Aug 18, 2026	2.98	2.98	2.84	2.92	2.92	-2.01%	756,500
Aug 17, 2026	2.94	3.00	2.94	2.98	2.98	-1.32%	209,700
Aug 14, 2026	2.98	3.02	2.94	3.02	3.02	1.34%	236,100
Aug 13, 2026	2.98	3.00	2.90	2.98	2.98	-	146,000
Aug 11, 2026	2.96	3.00	2.94	2.98	2.98	0.68%	123,001
Aug 10, 2026	2.98	2.98	2.90	2.96	2.96	-0.67%	267,200
Aug 7, 2026	3.04	3.04	2.92	2.98	2.98	-2.61%	924,600
Aug 6, 2026	3.04	3.08	3.00	3.06	3.06	-	235,313
Aug 5, 2026	3.10	3.10	3.02	3.06	3.06	-0.65%	197,851
Aug 4, 2026	3.06	3.10	3.00	3.08	3.08	-	1,241,301
Aug 3, 2026	3.08	3.08	3.02	3.08	3.08	-	529,300
Jul 31, 2026	2.98	3.08	2.98	3.08	3.08	-	736,301
Jul 30, 2026	3.06	3.08	3.00	3.08	3.08	0.65%	988,401
Jul 27, 2026	3.06	3.08	3.02	3.06	3.06	1.32%	856,102
Jul 24, 2026	2.88	3.06	2.86	3.02	3.02	3.42%	2,720,070
Jul 23, 2026	2.94	2.94	2.86	2.92	2.92	-	650,900
Jul 22, 2026	2.84	2.94	2.80	2.92	2.92	2.82%	1,435,801
Jul 21, 2026	2.82	2.84	2.80	2.84	2.84	1.43%	231,300
Jul 20, 2026	2.84	2.88	2.80	2.80	2.80	-1.41%	467,800
Jul 17, 2026	2.80	2.86	2.76	2.84	2.84	1.43%	1,025,500
Jul 16, 2026	2.82	2.82	2.80	2.80	2.80	-	39,501
Jul 15, 2026	2.80	2.86	2.78	2.80	2.80	-	317,600
Jul 14, 2026	2.82	2.82	2.76	2.80	2.80	-	279,900
Jul 13, 2026	2.84	2.84	2.80	2.80	2.80	-0.71%	229,199