Yash Chemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.50	53.80	50.50	52.29	52.29	4.68%	1,581
Jun 17, 2026	49.99	49.99	49.50	49.95	49.95	1.96%	2,634
Jun 16, 2026	49.00	49.00	45.72	48.99	48.99	0.35%	1,012
Jun 15, 2026	48.83	49.00	47.30	48.82	48.82	1.98%	1,040
Jun 12, 2026	49.00	49.00	47.85	47.87	47.87	1.68%	901
Jun 11, 2026	48.00	48.63	46.10	47.08	47.08	-1.69%	712
Jun 10, 2026	49.26	50.90	47.00	47.89	47.89	-1.56%	10,879
Jun 9, 2026	49.80	49.80	48.00	48.65	48.65	0.72%	1,840
Jun 8, 2026	52.00	54.40	47.20	48.30	48.30	-10.06%	7,924
Jun 5, 2026	52.40	53.96	52.00	53.70	53.70	2.48%	14,285
Jun 4, 2026	52.50	52.50	51.50	52.40	52.40	-0.93%	226
Jun 3, 2026	51.80	54.60	51.45	52.89	52.89	1.67%	352
Jun 2, 2026	58.05	58.05	51.98	52.02	52.02	-3.49%	800
Jun 1, 2026	53.72	54.75	52.00	53.90	53.90	0.34%	1,103
May 29, 2026	54.30	54.30	53.72	53.72	53.72	-1.07%	103
May 27, 2026	53.00	58.95	52.10	54.30	54.30	2.45%	1,104
May 26, 2026	53.49	53.49	53.00	53.00	53.00	-1.21%	14
May 25, 2026	53.95	53.95	53.60	53.65	53.65	4.34%	730
May 22, 2026	54.20	54.20	47.05	51.42	51.42	-5.13%	7,240
May 21, 2026	54.99	54.99	52.40	54.20	54.20	3.81%	184
May 20, 2026	51.94	52.50	51.94	52.21	52.21	-1.49%	281
May 19, 2026	54.66	54.69	52.70	53.00	53.00	0.72%	370
May 18, 2026	51.58	52.62	51.55	52.62	52.62	-3.25%	76
May 15, 2026	53.75	54.69	53.75	54.39	54.39	1.19%	826
May 14, 2026	54.94	54.94	53.75	53.75	53.75	-2.17%	2,399
May 13, 2026	55.85	55.85	54.30	54.94	54.94	1.74%	14,258
May 12, 2026	52.02	56.20	52.02	54.00	54.00	0.24%	491
May 11, 2026	56.78	56.90	53.65	53.87	53.87	-5.13%	1,353
May 8, 2026	56.26	57.00	55.10	56.78	56.78	0.92%	1,883
May 7, 2026	53.10	57.50	53.10	56.26	56.26	0.91%	899
May 6, 2026	57.50	57.50	55.63	55.75	55.75	-0.64%	7,117
May 5, 2026	55.84	57.00	54.43	56.11	56.11	1.98%	6,106
May 4, 2026	55.90	55.99	53.20	55.02	55.02	-2.06%	4,384
Apr 30, 2026	57.60	57.60	55.10	56.18	56.18	1.19%	4,969
Apr 29, 2026	55.11	61.50	53.82	55.52	55.52	1.04%	8,077
Apr 28, 2026	48.40	55.00	48.40	54.95	54.95	1.76%	11,221
Apr 27, 2026	54.50	54.50	53.72	54.00	54.00	0.47%	323
Apr 24, 2026	54.37	54.50	53.50	53.75	53.75	-2.04%	448
Apr 23, 2026	54.24	54.90	54.24	54.87	54.87	1.16%	830
Apr 22, 2026	54.40	55.90	52.67	54.24	54.24	1.46%	3,038
Apr 21, 2026	54.97	54.97	53.11	53.46	53.46	1.56%	1,974
Apr 20, 2026	51.00	57.51	51.00	52.64	52.64	-2.28%	2,323
Apr 17, 2026	52.31	54.00	52.31	53.87	53.87	2.88%	2,225
Apr 16, 2026	53.99	53.99	52.30	52.36	52.36	-0.61%	2,631
Apr 15, 2026	50.56	52.99	50.56	52.68	52.68	4.19%	1,182
Apr 13, 2026	51.96	51.96	48.03	50.56	50.56	-0.35%	3,559
Apr 10, 2026	52.00	53.45	49.45	50.74	50.74	-1.74%	8,247
Apr 9, 2026	54.80	54.80	50.00	51.64	51.64	1.31%	8,677
Apr 8, 2026	54.98	56.50	50.63	50.97	50.97	-5.45%	31,807
Apr 7, 2026	53.50	59.70	53.50	53.91	53.91	-4.16%	16,519