Chukai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	3,407,700
Oct 8, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	3,630,446
Oct 7, 2026	0.35	0.35	0.30	0.32	0.32	-8.57%	5,715,122
Oct 6, 2026	0.31	0.39	0.31	0.35	0.35	12.90%	12,626,220
Oct 5, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	307,101
Oct 2, 2026	0.32	0.32	0.32	0.32	0.32	-	15,000
Oct 1, 2026	0.31	0.32	0.31	0.32	0.32	-	530,300
Sep 30, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	527,383
Sep 29, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	323,000
Sep 28, 2026	0.32	0.32	0.31	0.32	0.32	-	645,000
Sep 25, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	772,400
Sep 24, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	861,300
Sep 23, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	685,100
Sep 22, 2026	0.31	0.35	0.31	0.33	0.33	3.13%	4,877,200
Sep 21, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	86,000
Sep 18, 2026	0.31	0.31	0.30	0.31	0.31	-	263,859
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	-	109,420
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	-	68,703
Sep 15, 2026	0.31	0.33	0.31	0.31	0.31	-	621,400
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-	823,900
Sep 11, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	176,300
Sep 10, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	165,500
Sep 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	21,500
Sep 8, 2026	0.31	0.32	0.31	0.32	0.32	-	81,606
Sep 7, 2026	0.32	0.32	0.31	0.32	0.32	-	139,624
Sep 4, 2026	0.31	0.32	0.31	0.32	0.32	-	1,230,800
Sep 3, 2026	0.32	0.32	0.30	0.32	0.32	-	996,147
Sep 2, 2026	0.32	0.33	0.31	0.32	0.32	-	98,629
Sep 1, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	393,301
Aug 31, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	921,400
Aug 28, 2026	0.32	0.33	0.32	0.32	0.32	-	729,201
Aug 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	948,468
Aug 26, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	914,140
Aug 25, 2026	0.32	0.33	0.31	0.32	0.32	-	1,894,451
Aug 24, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	1,663,018
Aug 21, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	19,600
Aug 20, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	472,600
Aug 19, 2026	0.33	0.34	0.32	0.33	0.33	-	439,001
Aug 18, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	622,300
Aug 17, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	934,101
Aug 14, 2026	0.33	0.33	0.31	0.33	0.33	-	1,252,200
Aug 13, 2026	0.32	0.34	0.32	0.33	0.33	-	1,635,125
Aug 11, 2026	0.34	0.34	0.31	0.33	0.33	-2.94%	1,315,600
Aug 10, 2026	0.34	0.34	0.33	0.34	0.34	-	193,710
Aug 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,185,700
Aug 6, 2026	0.35	0.35	0.34	0.35	0.35	-	286,201
Aug 5, 2026	0.35	0.36	0.35	0.35	0.35	-	149,822
Aug 4, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	1,318,000
Aug 3, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	1,182,135
Jul 31, 2026	0.37	0.37	0.36	0.37	0.37	-	835,101