Indorama Ventures PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	22.90	23.50	22.90	23.10	23.10	1.76%	27,089,286
Jul 2, 2026	22.70	23.00	22.40	22.70	22.70	1.34%	29,136,422
Jul 1, 2026	22.20	22.60	22.10	22.40	22.40	1.82%	32,881,940
Jun 30, 2026	21.80	22.30	21.60	22.00	22.00	0.92%	25,301,897
Jun 29, 2026	21.30	22.10	21.00	21.80	21.80	3.32%	35,158,621
Jun 26, 2026	21.10	21.30	20.80	21.10	21.10	0.48%	15,823,856
Jun 25, 2026	20.70	21.20	20.60	21.00	21.00	-	18,231,230
Jun 24, 2026	21.00	21.40	20.80	21.00	21.00	-0.47%	19,256,455
Jun 23, 2026	21.80	21.90	20.90	21.10	21.10	-4.09%	40,888,434
Jun 22, 2026	22.30	22.30	21.60	22.00	22.00	-1.35%	23,444,480
Jun 19, 2026	22.20	22.50	21.90	22.30	22.30	0.90%	27,439,750
Jun 18, 2026	22.10	22.40	21.90	22.10	22.10	-0.45%	13,343,600
Jun 17, 2026	22.10	22.20	21.90	22.20	22.20	0.91%	12,885,630
Jun 16, 2026	22.00	22.30	21.90	22.00	22.00	0.92%	20,165,380
Jun 15, 2026	22.50	22.50	21.60	21.80	21.80	-3.54%	36,870,940
Jun 12, 2026	23.20	23.20	22.50	22.60	22.60	-2.59%	19,973,210
Jun 11, 2026	22.40	23.50	22.40	23.20	23.20	3.57%	31,492,130
Jun 10, 2026	22.50	22.70	22.10	22.40	22.40	-0.88%	20,709,980
Jun 9, 2026	23.00	23.20	22.50	22.60	22.60	-1.31%	15,459,975
Jun 8, 2026	23.00	23.40	22.80	22.90	22.90	-1.29%	18,440,402
Jun 5, 2026	23.70	23.70	23.10	23.20	23.20	-1.69%	19,935,350
Jun 4, 2026	23.80	24.10	23.60	23.60	23.60	-1.26%	10,926,930
Jun 2, 2026	23.70	24.20	23.50	23.90	23.90	2.58%	18,387,370
May 29, 2026	24.30	24.40	23.30	23.30	23.30	-4.12%	45,697,150
May 28, 2026	24.40	24.50	24.10	24.30	24.30	-0.10%	9,752,054
May 27, 2026	25.00	25.25	24.50	24.50	24.33	-1.61%	12,486,770
May 26, 2026	24.80	25.25	24.60	24.90	24.72	0.81%	24,708,230
May 25, 2026	24.60	24.70	24.00	24.70	24.52	-	33,503,600
May 22, 2026	24.30	24.90	24.30	24.70	24.52	1.65%	23,392,180
May 21, 2026	24.70	24.70	24.00	24.30	24.13	-0.82%	22,964,560
May 20, 2026	24.20	24.60	24.10	24.50	24.33	0.41%	21,145,450
May 19, 2026	24.40	24.70	24.10	24.40	24.23	0.83%	37,730,360
May 18, 2026	24.50	24.50	24.00	24.20	24.03	-0.82%	23,011,190
May 15, 2026	25.25	26.00	23.90	24.40	24.23	-4.31%	55,040,560
May 14, 2026	25.00	25.75	24.90	25.50	25.32	2.82%	19,838,500
May 13, 2026	24.20	25.00	24.10	24.80	24.62	2.90%	22,982,260
May 12, 2026	24.60	24.70	24.10	24.10	23.93	-1.23%	12,299,950
May 11, 2026	24.40	25.25	24.30	24.40	24.23	1.67%	34,557,890
May 8, 2026	24.10	24.40	24.00	24.00	23.83	-0.41%	17,612,820
May 7, 2026	25.75	25.75	24.00	24.10	23.93	-6.41%	56,235,580
May 6, 2026	25.75	26.25	25.50	25.75	25.57	-	16,590,890
May 5, 2026	25.75	26.00	25.25	25.75	25.57	0.68%	17,944,170
Apr 30, 2026	25.75	26.00	25.50	25.75	25.39	0.98%	20,486,530
Apr 29, 2026	25.50	26.25	25.00	25.50	25.15	-	25,568,720
Apr 28, 2026	24.80	25.75	24.50	25.50	25.15	3.24%	44,488,150
Apr 27, 2026	24.00	25.00	23.90	24.70	24.36	3.35%	26,813,840
Apr 24, 2026	23.80	24.20	23.50	23.90	23.57	0.42%	17,665,880
Apr 23, 2026	24.40	24.50	23.70	23.80	23.47	-1.65%	19,805,140
Apr 22, 2026	24.00	24.40	23.90	24.20	23.86	1.26%	17,110,990
Apr 21, 2026	24.60	24.60	23.60	23.90	23.57	-1.65%	29,582,630