Chukai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.40	0.40	0.39	0.40	-	-	170,200
Jun 4, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	322,729
Jun 2, 2026	0.38	0.40	0.38	0.39	0.39	-	505,800
May 29, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	866,710
May 28, 2026	0.41	0.41	0.39	0.41	0.41	-	435,200
May 27, 2026	0.38	0.42	0.38	0.41	0.41	7.89%	695,700
May 26, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	180,400
May 25, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	245,200
May 22, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	266,700
May 21, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	42,951
May 20, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	13,500
May 19, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	6,700
May 18, 2026	0.37	0.38	0.36	0.38	0.38	-2.56%	207,056
May 15, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	32,266
May 14, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	101,400
May 13, 2026	0.39	0.39	0.34	0.37	0.37	-7.50%	705,705
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	10,700
May 11, 2026	0.39	0.41	0.39	0.40	0.40	-	6,700
May 8, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	115,000
May 7, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	268,300
May 6, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	190,800
May 5, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	164,000
Apr 30, 2026	0.42	0.43	0.42	0.42	0.42	-	103,701
Apr 29, 2026	0.43	0.43	0.42	0.42	0.42	-6.67%	17,000
Apr 28, 2026	0.42	0.46	0.42	0.45	0.45	7.14%	392,311
Apr 27, 2026	0.41	0.43	0.41	0.42	0.42	-	2,200
Apr 24, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	44,811
Apr 23, 2026	0.44	0.45	0.42	0.43	0.43	-	625,614
Apr 22, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	318,000
Apr 21, 2026	0.42	0.45	0.42	0.44	0.44	7.32%	491,501
Apr 20, 2026	0.42	0.42	0.41	0.41	0.41	-	64,000
Apr 17, 2026	0.41	0.43	0.39	0.41	0.41	10.81%	268,109
Apr 16, 2026	0.37	0.39	0.37	0.37	0.37	-5.13%	315,603
Apr 10, 2026	0.38	0.39	0.38	0.39	0.39	-	91,400
Apr 9, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	105,200
Apr 8, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	151,104
Apr 7, 2026	0.38	0.38	0.37	0.38	0.38	-	68,300
Apr 3, 2026	0.38	0.40	0.38	0.38	0.38	-5.00%	57,900
Apr 2, 2026	0.38	0.40	0.38	0.40	0.40	-	17,220
Apr 1, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	80,700
Mar 31, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	209,855
Mar 30, 2026	0.41	0.43	0.39	0.40	0.40	-4.76%	309,401
Mar 27, 2026	0.40	0.45	0.40	0.42	0.42	7.69%	79,064
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	-	4,600
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-	102
Mar 24, 2026	0.38	0.39	0.37	0.39	0.39	-	50,020
Mar 23, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	349,800
Mar 20, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	246,610
Mar 19, 2026	0.40	0.40	0.39	0.39	0.39	-	40,200
Mar 18, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	265,901