Pontex Polyblend Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.90	18.90	18.25	18.50	18.50	-1.60%	259,084
May 7, 2026	18.95	19.60	18.65	18.80	18.80	1.35%	782,639
May 6, 2026	18.90	18.95	18.40	18.55	18.55	-1.85%	270,521
May 5, 2026	19.30	19.50	18.80	18.90	18.90	0.53%	396,058
May 4, 2026	18.50	19.00	18.20	18.80	18.80	3.58%	461,074
Apr 30, 2026	18.25	18.45	18.00	18.15	18.15	-0.82%	325,613
Apr 29, 2026	18.40	19.00	18.00	18.30	18.30	-0.81%	434,502
Apr 28, 2026	18.20	18.65	18.20	18.45	18.45	0.82%	185,953
Apr 27, 2026	18.65	18.65	17.80	18.30	18.30	-1.88%	453,031
Apr 24, 2026	19.40	19.40	18.50	18.65	18.65	-2.61%	386,109
Apr 23, 2026	20.10	20.10	18.70	19.15	19.15	-3.28%	446,786
Apr 22, 2026	19.60	20.30	19.35	19.80	19.80	3.13%	612,525
Apr 21, 2026	18.75	19.20	18.65	19.20	19.20	2.13%	418,620
Apr 20, 2026	18.95	19.25	18.70	18.80	18.80	-0.53%	401,679
Apr 17, 2026	19.10	19.20	18.85	18.90	18.90	-0.53%	371,652
Apr 16, 2026	19.25	19.45	18.95	19.00	19.00	-	255,737
Apr 15, 2026	19.20	19.70	18.95	19.00	19.00	-1.30%	322,594
Apr 14, 2026	18.90	19.40	18.90	19.25	19.25	-	346,785
Apr 13, 2026	20.10	20.30	18.80	19.25	19.25	-1.28%	949,543
Apr 10, 2026	19.50	19.50	19.50	19.50	19.50	9.86%	537,519
Apr 9, 2026	18.30	18.30	17.75	17.75	17.75	-0.84%	237,711
Apr 8, 2026	18.30	18.30	17.60	17.90	17.90	-	340,926
Apr 7, 2026	18.55	18.55	17.80	17.90	17.90	-3.24%	657,709
Apr 2, 2026	19.40	19.45	18.50	18.50	18.50	-4.15%	291,779
Apr 1, 2026	20.15	20.15	19.30	19.30	19.30	-3.98%	397,942
Mar 31, 2026	19.90	20.55	19.10	20.10	20.10	0.75%	1,223,801
Mar 30, 2026	18.15	19.95	17.55	19.95	19.95	9.92%	1,470,944
Mar 27, 2026	18.15	18.20	17.90	18.15	18.15	-	161,189
Mar 26, 2026	18.40	18.90	18.05	18.15	18.15	0.28%	244,128
Mar 25, 2026	18.10	18.35	18.05	18.10	18.10	-	160,722
Mar 24, 2026	18.40	18.40	17.95	18.10	18.10	-0.28%	223,540
Mar 23, 2026	17.90	18.50	17.90	18.15	18.15	-0.27%	267,808
Mar 20, 2026	18.40	18.55	18.10	18.20	18.20	-0.55%	316,748
Mar 19, 2026	18.55	18.85	18.30	18.30	18.30	-2.66%	422,021
Mar 18, 2026	19.00	19.25	18.70	18.80	18.80	-1.05%	387,770
Mar 17, 2026	19.00	19.30	18.85	19.00	19.00	0.80%	245,692
Mar 16, 2026	19.10	19.30	18.65	18.85	18.85	-1.31%	468,909
Mar 13, 2026	18.70	19.40	18.35	19.10	19.10	-	329,906
Mar 12, 2026	18.90	19.25	18.70	19.10	19.10	0.53%	309,636
Mar 11, 2026	18.75	19.20	18.50	19.00	19.00	2.98%	366,997
Mar 10, 2026	18.70	18.90	18.25	18.45	18.45	-0.27%	504,542
Mar 9, 2026	18.70	18.95	18.30	18.50	18.50	-7.50%	566,128
Mar 6, 2026	20.50	20.50	19.85	20.00	20.00	-2.91%	439,675
Mar 5, 2026	20.05	21.05	20.00	20.60	20.60	3.78%	456,139
Mar 4, 2026	20.20	20.45	19.65	19.85	19.85	-2.46%	663,823
Mar 3, 2026	20.95	21.00	20.15	20.35	20.35	-2.40%	858,323
Mar 2, 2026	20.50	21.45	20.50	20.85	20.85	-1.42%	552,013
Feb 26, 2026	21.15	21.45	20.90	21.15	21.15	-0.24%	767,876
Feb 25, 2026	21.20	21.60	21.15	21.20	21.20	-0.47%	534,750
Feb 24, 2026	21.30	21.60	21.10	21.30	21.30	-1.39%	663,822