Chukai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.37	0.37	0.36	0.37	0.37	-	168,900
Jul 27, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	305,500
Jul 24, 2026	0.38	0.38	0.37	0.38	0.38	-	513,300
Jul 23, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	1,521,400
Jul 22, 2026	0.37	0.38	0.36	0.37	0.37	-	973,599
Jul 21, 2026	0.38	0.38	0.37	0.37	0.37	-	807,800
Jul 20, 2026	0.38	0.39	0.37	0.37	0.37	-	357,276
Jul 17, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	1,039,504
Jul 16, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,187,500
Jul 15, 2026	0.38	0.39	0.37	0.38	0.38	-	1,666,400
Jul 14, 2026	0.38	0.39	0.37	0.38	0.38	-	650,400
Jul 13, 2026	0.38	0.38	0.37	0.38	0.38	-	2,278,600
Jul 10, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	3,631,300
Jul 9, 2026	0.37	0.38	0.36	0.37	0.37	-	1,309,530
Jul 8, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	379,100
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-	244,908
Jul 6, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	2,713,001
Jul 3, 2026	0.39	0.39	0.38	0.39	0.39	-	1,123,002
Jul 2, 2026	0.39	0.39	0.38	0.39	0.39	-	416,900
Jul 1, 2026	0.39	0.40	0.38	0.39	0.39	-	1,307,633
Jun 30, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	710,700
Jun 29, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	2,915,100
Jun 26, 2026	0.39	0.40	0.38	0.39	0.39	-	1,610,143
Jun 25, 2026	0.39	0.42	0.38	0.39	0.39	2.63%	3,927,109
Jun 24, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	1,191,966