Indorama Ventures PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	24.50	24.80	24.00	24.10	24.10	-2.82%	28,621,620
Jul 24, 2026	25.25	25.50	24.60	24.80	24.80	-2.75%	33,544,810
Jul 23, 2026	25.50	25.75	25.25	25.50	25.50	0.99%	45,548,454
Jul 22, 2026	25.00	25.50	24.80	25.25	25.25	1.81%	42,331,955
Jul 21, 2026	24.60	25.25	24.50	24.80	24.80	0.81%	34,251,966
Jul 20, 2026	25.00	25.25	24.60	24.60	24.60	0.41%	46,226,438
Jul 17, 2026	25.00	25.00	24.20	24.50	24.50	-2.00%	53,220,942
Jul 16, 2026	24.50	25.25	24.40	25.00	25.00	5.04%	86,516,639
Jul 15, 2026	23.30	23.80	23.30	23.80	23.80	2.59%	39,220,299
Jul 14, 2026	23.20	23.60	23.20	23.20	23.20	0.43%	20,946,634
Jul 13, 2026	23.10	23.20	22.80	23.10	23.10	0.87%	19,961,350
Jul 10, 2026	22.70	23.00	22.60	22.90	22.90	0.88%	19,816,473
Jul 9, 2026	22.80	22.80	22.40	22.70	22.70	0.44%	17,431,475
Jul 8, 2026	23.40	23.50	22.60	22.60	22.60	-1.31%	29,087,596
Jul 7, 2026	23.10	23.40	22.70	22.90	22.90	-1.29%	19,144,242
Jul 6, 2026	23.10	23.60	23.10	23.20	23.20	0.43%	20,268,490
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