Pan Asia Chemical Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.70	24.10	22.90	23.00	23.00	1.77%	3,752,022
Jun 17, 2026	21.00	22.60	21.00	22.60	22.60	9.98%	4,068,532
Jun 16, 2026	20.50	20.70	20.40	20.55	20.55	0.74%	3,985,086
Jun 15, 2026	20.20	20.80	20.20	20.40	20.40	2.00%	958,071
Jun 12, 2026	20.55	20.55	19.90	20.00	20.00	0.76%	1,111,400
Jun 11, 2026	19.20	20.30	19.00	19.85	19.85	4.47%	1,390,150
Jun 10, 2026	20.30	20.40	19.00	19.00	19.00	-7.32%	1,501,467
Jun 9, 2026	19.80	20.85	19.80	20.50	20.50	6.49%	1,604,310
Jun 8, 2026	18.00	19.55	18.00	19.25	19.25	-3.75%	2,564,954
Jun 5, 2026	20.05	20.30	19.00	20.00	20.00	-5.21%	2,978,677
Jun 4, 2026	19.70	21.75	19.60	21.10	21.10	6.57%	14,655,750
Jun 3, 2026	21.60	21.60	19.70	19.80	19.80	0.76%	12,193,270
Jun 2, 2026	19.65	19.65	19.65	19.65	19.65	9.78%	4,205,433
Jun 1, 2026	17.80	17.90	17.30	17.90	17.90	9.82%	5,532,220
May 29, 2026	14.95	16.30	14.90	16.30	16.30	9.76%	4,782,731
May 28, 2026	15.05	15.20	14.60	14.85	14.85	-1.00%	1,359,385
May 27, 2026	14.80	15.20	14.55	15.00	15.00	2.39%	1,318,657
May 26, 2026	14.55	14.75	14.30	14.65	14.65	2.09%	1,367,433
May 25, 2026	15.30	15.35	14.30	14.35	14.35	-5.90%	2,658,881
May 22, 2026	15.00	15.50	14.80	15.25	15.25	3.04%	1,806,458
May 21, 2026	14.45	14.80	14.45	14.80	14.80	3.50%	955,265
May 20, 2026	14.55	14.55	14.20	14.30	14.30	-0.69%	845,743
May 19, 2026	14.40	14.55	14.30	14.40	14.40	-0.35%	1,136,967
May 18, 2026	14.70	14.75	14.20	14.45	14.45	-2.03%	1,486,028
May 15, 2026	15.05	15.10	14.60	14.75	14.75	-0.67%	1,216,259
May 14, 2026	15.10	15.20	14.75	14.85	14.85	-0.34%	1,797,226
May 13, 2026	16.30	16.30	14.65	14.90	14.90	-8.02%	5,599,161
May 12, 2026	16.55	17.20	16.05	16.20	16.20	-1.82%	6,341,714
May 11, 2026	15.55	16.90	15.55	16.50	16.50	7.14%	10,354,380
May 8, 2026	15.90	15.95	15.30	15.40	15.40	-4.35%	3,442,505
May 7, 2026	15.15	16.20	15.15	16.10	16.10	6.27%	5,238,899
May 6, 2026	15.00	15.15	14.75	15.15	15.15	1.34%	2,224,120
May 5, 2026	15.05	15.15	14.85	14.95	14.95	-	1,329,763
May 4, 2026	15.20	15.35	14.70	14.95	14.95	-1.64%	1,966,583
Apr 30, 2026	15.10	15.20	14.85	15.20	15.20	0.66%	1,418,044
Apr 29, 2026	14.80	15.20	14.65	15.10	15.10	2.37%	2,184,143
Apr 28, 2026	14.80	15.05	14.45	14.75	14.75	0.34%	3,252,937
Apr 27, 2026	15.65	15.65	14.35	14.70	14.70	-2.97%	4,872,159
Apr 24, 2026	15.65	16.10	15.05	15.15	15.15	-3.19%	3,462,240
Apr 23, 2026	16.65	16.75	15.00	15.65	15.65	-4.86%	8,100,354
Apr 22, 2026	15.80	16.55	15.60	16.45	16.45	3.46%	7,968,567
Apr 21, 2026	16.00	17.00	15.75	15.90	15.90	0.32%	11,336,710
Apr 20, 2026	15.10	15.95	14.70	15.85	15.85	5.32%	9,248,833
Apr 17, 2026	14.15	15.05	14.15	15.05	15.05	5.61%	8,271,400
Apr 16, 2026	14.60	14.80	14.00	14.25	14.25	0.35%	5,693,656
Apr 15, 2026	13.80	14.50	13.70	14.20	14.20	3.65%	7,490,650
Apr 14, 2026	13.40	13.75	13.15	13.70	13.70	2.62%	3,835,663
Apr 13, 2026	12.90	13.80	12.75	13.35	13.35	5.95%	8,650,689
Apr 10, 2026	12.15	12.65	11.90	12.60	12.60	3.70%	4,614,224
Apr 9, 2026	11.55	12.25	11.55	12.15	12.15	5.19%	3,783,278