Yash Chemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	55.02	59.80	55.02	56.25	56.25	1.64%	3,098
Apr 2, 2026	55.26	58.48	54.90	55.34	55.34	-5.55%	741
Apr 1, 2026	55.01	59.34	55.01	58.59	58.59	6.35%	903
Mar 30, 2026	51.50	59.45	51.50	55.09	55.09	-4.80%	1,913
Mar 27, 2026	58.40	60.40	56.00	57.87	57.87	-3.34%	32,995
Mar 25, 2026	56.80	59.96	55.61	59.87	59.87	2.52%	2,695
Mar 24, 2026	58.90	58.90	55.10	58.40	58.40	4.60%	21,105
Mar 23, 2026	59.00	59.00	55.10	55.83	55.83	-7.29%	9,226
Mar 20, 2026	67.80	67.80	57.25	60.22	60.22	4.49%	2,275
Mar 19, 2026	58.68	58.96	57.20	57.63	57.63	1.03%	2,051
Mar 18, 2026	57.06	60.90	55.00	57.04	57.04	-4.17%	5,309
Mar 17, 2026	57.79	60.00	57.00	59.52	59.52	2.99%	5,751
Mar 16, 2026	60.01	62.00	55.00	57.79	57.79	-5.62%	1,010
Mar 13, 2026	63.20	64.14	60.00	61.23	61.23	-9.24%	4,699
Mar 12, 2026	78.00	78.00	65.11	67.46	67.46	1.14%	2,702
Mar 11, 2026	61.00	68.10	61.00	66.70	66.70	2.49%	3,860