Chukai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.23	0.24	0.22	0.23	0.23	-4.17%	281,698
Nov 6, 2026	0.23	0.24	0.22	0.24	0.24	-	226,173
Nov 5, 2026	0.24	0.24	0.23	0.24	0.24	-	218,200
Nov 4, 2026	0.24	0.24	0.22	0.24	0.24	-4.00%	1,205,188
Nov 3, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	476,300
Nov 2, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	221,700
Oct 30, 2026	0.25	0.28	0.24	0.26	0.26	4.00%	2,925,310
Oct 29, 2026	0.27	0.27	0.25	0.25	0.25	-10.71%	2,131,501
Oct 28, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	852,500
Oct 27, 2026	0.30	0.30	0.29	0.30	0.30	-	603,900
Oct 26, 2026	0.30	0.30	0.29	0.30	0.30	-	291,100
Oct 22, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	552,511
Oct 21, 2026	0.29	0.30	0.29	0.29	0.29	-	555,011
Oct 20, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	1,478,701
Oct 19, 2026	0.31	0.32	0.30	0.31	0.31	-	3,175,302
Oct 15, 2026	0.31	0.32	0.31	0.31	0.31	-	1,950,500
Oct 14, 2026	0.31	0.32	0.31	0.31	0.31	-	1,980,800
Oct 12, 2026	0.31	0.31	0.30	0.31	0.31	-	711,902
Oct 9, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	3,300,600
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