Chukai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.38	0.38	0.36	0.36	0.36	-7.69%	432,700
Nov 6, 2025	0.36	0.39	0.36	0.39	0.39	11.43%	1,157,001
Nov 5, 2025	0.35	0.37	0.35	0.35	0.35	-	537,300
Nov 4, 2025	0.35	0.37	0.35	0.35	0.35	-2.78%	24,700
Nov 3, 2025	0.36	0.37	0.35	0.36	0.36	-	128,400
Oct 31, 2025	0.36	0.37	0.35	0.36	0.36	-	428,500
Oct 30, 2025	0.38	0.38	0.35	0.36	0.36	-2.70%	358,200
Oct 29, 2025	0.37	0.37	0.35	0.37	0.37	-	668,500
Oct 28, 2025	0.38	0.38	0.35	0.37	0.37	-2.63%	856,001
Oct 27, 2025	0.38	0.39	0.37	0.38	0.38	-	250,400
Oct 24, 2025	0.38	0.39	0.37	0.38	0.38	-	176,595
Oct 22, 2025	0.38	0.39	0.37	0.38	0.38	-	373,700
Oct 21, 2025	0.38	0.38	0.37	0.38	0.38	-	216,512
Oct 20, 2025	0.37	0.39	0.37	0.38	0.38	-	492,103
Oct 17, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	492,300
Oct 16, 2025	0.39	0.40	0.39	0.39	0.39	-	291,200
Oct 15, 2025	0.39	0.40	0.38	0.39	0.39	-	1,379,700
Oct 14, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	1,452,400
Oct 10, 2025	0.38	0.39	0.38	0.38	0.38	-	289,500
Oct 9, 2025	0.38	0.39	0.37	0.38	0.38	-	362,100
Oct 8, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	1,125,100
Oct 7, 2025	0.39	0.41	0.38	0.39	0.39	-	705,800
Oct 6, 2025	0.40	0.40	0.39	0.39	0.39	-	177,500
Oct 3, 2025	0.41	0.42	0.38	0.39	0.39	-7.14%	2,491,900
Oct 2, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	837,800
Oct 1, 2025	0.41	0.45	0.41	0.41	0.41	-	4,239,300
Sep 30, 2025	0.43	0.43	0.40	0.41	0.41	-4.65%	711,500
Sep 29, 2025	0.43	0.44	0.43	0.43	0.43	-	2,072,400
Sep 26, 2025	0.41	0.44	0.41	0.43	0.43	7.50%	2,765,100
Sep 25, 2025	0.40	0.41	0.40	0.40	0.40	-	1,079,700
Sep 24, 2025	0.42	0.42	0.38	0.40	0.40	-6.98%	3,236,200
Sep 23, 2025	0.45	0.46	0.43	0.43	0.43	-4.44%	1,135,222
Sep 22, 2025	0.45	0.47	0.45	0.45	0.45	-	1,388,710
Sep 19, 2025	0.46	0.49	0.45	0.45	0.45	-	9,888,579
Sep 18, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	1,077,407
Sep 17, 2025	0.47	0.48	0.45	0.46	0.46	-2.13%	1,418,200
Sep 16, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	1,420,992
Sep 15, 2025	0.48	0.49	0.47	0.48	0.48	-	1,232,600
Sep 12, 2025	0.51	0.51	0.48	0.48	0.48	-4.00%	2,374,800
Sep 11, 2025	0.48	0.50	0.47	0.50	0.50	6.38%	2,155,825
Sep 10, 2025	0.47	0.48	0.47	0.47	0.47	-2.08%	753,400
Sep 9, 2025	0.45	0.52	0.44	0.48	0.48	6.67%	2,775,400
Sep 8, 2025	0.48	0.48	0.45	0.45	0.45	-4.26%	1,450,804
Sep 5, 2025	0.48	0.51	0.47	0.47	0.47	-4.08%	844,405
Sep 4, 2025	0.49	0.49	0.47	0.49	0.49	-	612,800
Sep 3, 2025	0.49	0.49	0.45	0.49	0.49	-	1,275,862
Sep 2, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	523,900
Sep 1, 2025	0.52	0.54	0.48	0.50	0.50	-	2,857,400
Aug 29, 2025	0.51	0.52	0.48	0.50	0.50	-	948,000
Aug 28, 2025	0.50	0.51	0.45	0.50	0.50	-	2,141,600