Pan Asia Chemical Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	30.80	30.80	28.20	28.30	28.30	-5.98%	4,172,561
Sep 4, 2026	31.10	31.15	29.20	30.10	30.10	-0.99%	2,945,530
Sep 3, 2026	31.65	32.15	30.40	30.40	30.40	-3.34%	2,328,311
Sep 2, 2026	32.50	32.50	31.40	31.45	31.45	-2.48%	2,073,712
Sep 1, 2026	33.50	34.35	32.25	32.25	32.25	-3.44%	3,689,085
Aug 31, 2026	32.80	34.85	32.25	33.40	33.40	2.61%	3,627,495
Aug 28, 2026	32.35	33.45	32.00	32.55	32.55	1.09%	2,414,940
Aug 27, 2026	34.45	35.10	32.20	32.20	32.20	-4.05%	4,441,948
Aug 26, 2026	34.29	34.83	32.98	33.81	33.56	-1.42%	4,848,287
Aug 25, 2026	34.24	34.68	33.07	34.29	34.04	-1.82%	5,195,288
Aug 24, 2026	34.15	35.27	33.46	34.93	34.67	8.81%	13,628,409
Aug 21, 2026	31.76	32.49	31.32	32.10	31.87	1.08%	2,322,807
Aug 20, 2026	30.63	31.76	30.54	31.76	31.53	3.66%	1,805,267
Aug 19, 2026	31.22	32.88	30.49	30.63	30.41	-4.56%	3,143,730
Aug 18, 2026	31.42	32.24	30.98	32.10	31.87	2.17%	3,442,006
Aug 17, 2026	30.49	32.39	30.49	31.42	31.19	2.22%	2,886,115
Aug 14, 2026	31.51	32.10	30.49	30.73	30.51	-2.93%	3,270,491
Aug 13, 2026	33.17	34.10	31.22	31.66	31.43	-1.67%	9,604,096
Aug 12, 2026	29.56	32.20	29.56	32.20	31.96	10.00%	6,904,793
Aug 11, 2026	30.54	31.12	28.10	29.27	29.06	-6.10%	7,577,193
Aug 10, 2026	31.07	32.00	30.00	31.17	30.95	0.16%	4,175,484
Aug 7, 2026	32.83	33.95	31.02	31.12	30.90	-5.76%	7,142,991
Aug 6, 2026	31.22	33.07	29.90	33.02	32.79	9.72%	13,331,833
Aug 5, 2026	28.34	30.10	28.24	30.10	29.88	9.98%	3,640,724
Aug 4, 2026	25.32	27.37	25.32	27.37	27.17	10.00%	4,221,849
Aug 3, 2026	21.56	24.88	21.32	24.88	24.70	9.91%	4,048,221
Jul 31, 2026	22.88	24.44	22.44	22.63	22.47	-0.22%	10,389,935
Jul 30, 2026	22.68	22.68	22.68	22.68	22.52	-9.88%	1,678,329
Jul 29, 2026	26.15	26.24	25.17	25.17	24.99	-9.95%	1,937,854
Jul 28, 2026	27.95	27.95	27.95	27.95	27.75	-9.91%	1,495,870
Jul 27, 2026	33.76	34.93	31.02	31.02	30.80	-9.92%	10,030,794
Jul 24, 2026	30.34	34.44	30.34	34.44	34.19	9.97%	8,296,305
Jul 23, 2026	34.29	34.29	31.27	31.32	31.09	-9.45%	2,292,008
Jul 22, 2026	31.71	35.12	31.71	34.59	34.34	7.91%	2,066,129
Jul 21, 2026	35.12	35.12	32.05	32.05	31.82	-9.88%	2,657,100
Jul 20, 2026	38.63	38.63	35.56	35.56	35.30	-10.00%	1,094,098
Jul 17, 2026	40.34	40.98	39.51	39.51	39.23	-10.00%	2,451,763
Jul 16, 2026	41.46	43.90	41.46	43.90	43.58	7.27%	2,889,784
Jul 15, 2026	38.54	40.93	38.54	40.93	40.63	9.24%	2,849,963
Jul 14, 2026	39.02	39.02	36.59	37.46	37.19	-	1,699,095
Jul 13, 2026	38.49	38.49	36.63	37.46	37.19	5.93%	1,549,575
Jul 9, 2026	35.51	36.59	34.34	35.37	35.11	-4.48%	2,302,938
Jul 8, 2026	35.71	37.56	35.27	37.02	36.76	3.69%	15,573,278
Jul 7, 2026	35.12	37.22	34.24	35.71	35.45	2.38%	13,739,786
Jul 6, 2026	36.24	36.24	32.98	34.88	34.63	5.77%	15,002,775
Jul 3, 2026	31.71	33.12	31.56	32.98	32.74	9.39%	17,461,913
Jul 2, 2026	27.22	30.15	27.17	30.15	29.93	9.96%	11,125,137
Jul 1, 2026	29.66	30.15	27.32	27.42	27.22	-4.10%	10,523,073
Jun 30, 2026	29.56	30.24	28.29	28.59	28.38	-3.30%	24,319,153
Jun 29, 2026	26.83	29.56	26.15	29.56	29.35	9.98%	20,263,133