Chukai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.43	0.43	0.43	0.43	-	4.88%	400
Mar 10, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	39,500
Mar 9, 2026	0.43	0.43	0.42	0.42	0.42	2.44%	100,750
Mar 6, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	92,900
Mar 5, 2026	0.39	0.42	0.39	0.42	0.42	2.44%	35,300
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-4.65%	366,700
Mar 2, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	47,300
Feb 27, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	44,800
Feb 26, 2026	0.47	0.47	0.45	0.46	0.46	-4.17%	154,000
Feb 25, 2026	0.49	0.49	0.46	0.48	0.48	-2.04%	499,916
Feb 24, 2026	0.49	0.49	0.48	0.49	0.49	-	708,455
Feb 23, 2026	0.47	0.50	0.46	0.49	0.49	2.08%	567,620
Feb 20, 2026	0.47	0.48	0.47	0.48	0.48	-	401,901
Feb 19, 2026	0.48	0.49	0.47	0.48	0.48	-	1,288,139
Feb 18, 2026	0.48	0.50	0.47	0.48	0.48	-	1,061,300
Feb 17, 2026	0.48	0.49	0.47	0.48	0.48	-	822,000
Feb 16, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	289,302
Feb 13, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	668,950
Feb 12, 2026	0.48	0.49	0.47	0.48	0.48	-	803,100
Feb 11, 2026	0.49	0.49	0.48	0.48	0.48	-	283,701
Feb 10, 2026	0.47	0.49	0.47	0.48	0.48	-	238,930
Feb 9, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	644,300
Feb 6, 2026	0.47	0.49	0.45	0.49	0.49	4.26%	1,850,600
Feb 5, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	1,263,321
Feb 4, 2026	0.44	0.45	0.43	0.44	0.44	-	137,477
Feb 3, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	1,390,900
Feb 2, 2026	0.42	0.45	0.41	0.43	0.43	-	1,348,155
Jan 30, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	670,700
Jan 29, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	69,400
Jan 28, 2026	0.44	0.44	0.40	0.43	0.43	-2.27%	344,700
Jan 27, 2026	0.41	0.45	0.41	0.44	0.44	4.76%	1,691,716
Jan 26, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	90,206
Jan 23, 2026	0.43	0.44	0.41	0.44	0.44	4.76%	540,800
Jan 22, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	331,623
Jan 21, 2026	0.41	0.43	0.38	0.43	0.43	-	1,045,820
Jan 20, 2026	0.43	0.43	0.40	0.43	0.43	2.38%	750,700
Jan 19, 2026	0.42	0.43	0.42	0.42	0.42	-	335,100
Jan 16, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	180,601
Jan 15, 2026	0.40	0.41	0.40	0.40	0.40	-	285,000
Jan 14, 2026	0.39	0.42	0.38	0.40	0.40	5.26%	783,592
Jan 13, 2026	0.38	0.40	0.38	0.38	0.38	-5.00%	224,303
Jan 12, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	101,003
Jan 9, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	165,000
Jan 8, 2026	0.41	0.41	0.38	0.40	0.40	-4.76%	529,401
Jan 7, 2026	0.42	0.42	0.39	0.42	0.42	-	18,700
Jan 6, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	7,900
Jan 5, 2026	0.42	0.42	0.41	0.41	0.41	-	234,800
Dec 30, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	225,700
Dec 29, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	33,400
Dec 26, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	715,300