Pan Asia Chemical Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	11.45	11.60	11.35	11.55	11.55	1.76%	1,653,155
Apr 7, 2026	11.35	11.70	11.30	11.35	11.35	1.34%	1,093,960
Apr 2, 2026	11.55	11.55	11.10	11.20	11.20	-1.75%	1,801,259
Apr 1, 2026	11.60	11.60	11.20	11.40	11.40	0.44%	1,888,677
Mar 31, 2026	12.40	12.40	11.25	11.35	11.35	-2.58%	9,793,226
Mar 30, 2026	10.60	11.65	10.60	11.65	11.65	9.91%	4,246,611
Mar 27, 2026	10.55	10.60	10.45	10.60	10.60	0.47%	331,987
Mar 26, 2026	10.45	10.70	10.45	10.55	10.55	1.44%	553,584
Mar 25, 2026	10.40	10.40	10.35	10.40	10.40	0.48%	227,308
Mar 24, 2026	10.40	10.45	10.25	10.35	10.35	0.49%	448,904
Mar 23, 2026	10.55	10.55	10.30	10.30	10.30	-2.37%	892,191
Mar 20, 2026	10.75	10.75	10.55	10.55	10.55	-1.40%	801,372
Mar 19, 2026	10.85	10.95	10.65	10.70	10.70	-0.93%	733,837
Mar 18, 2026	10.70	10.85	10.70	10.80	10.80	1.89%	1,212,837