PZ Cormay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.60	0.61	0.58	0.58	-	-4.26%	161,693
Mar 25, 2026	0.64	0.66	0.61	0.61	0.61	-4.69%	685,115
Mar 24, 2026	0.66	0.70	0.62	0.64	0.64	2.89%	863,182
Mar 23, 2026	0.60	0.66	0.56	0.62	0.62	3.67%	1,021,052
Mar 20, 2026	0.61	0.64	0.58	0.60	0.60	-2.91%	393,322
Mar 19, 2026	0.65	0.66	0.61	0.62	0.62	-6.36%	942,781
Mar 18, 2026	0.72	0.73	0.66	0.66	0.66	-8.08%	1,016,523
Mar 17, 2026	0.80	0.82	0.72	0.72	0.72	-7.95%	1,194,232
Mar 16, 2026	0.76	0.80	0.69	0.78	0.78	2.09%	1,392,481
Mar 13, 2026	0.84	0.89	0.76	0.76	0.76	-3.29%	5,730,914
Mar 12, 2026	0.79	0.79	0.77	0.79	0.79	54.90%	1,742,306
Mar 11, 2026	0.38	0.51	0.38	0.51	0.51	34.56%	898,654
Mar 10, 2026	0.36	0.38	0.36	0.38	0.38	1.61%	12,635
Mar 9, 2026	0.36	0.37	0.36	0.37	0.37	-	18,933
Mar 6, 2026	0.37	0.38	0.35	0.37	0.37	0.81%	48,905
Mar 5, 2026	0.39	0.39	0.37	0.37	0.37	-4.15%	74,630
Mar 4, 2026	0.37	0.39	0.37	0.39	0.39	1.58%	127,155
Mar 3, 2026	0.38	0.38	0.37	0.38	0.38	-1.81%	29,613
Mar 2, 2026	0.38	0.39	0.38	0.39	0.39	-0.51%	59,340
Feb 27, 2026	0.39	0.40	0.39	0.39	0.39	-0.26%	9,290
Feb 26, 2026	0.39	0.39	0.37	0.39	0.39	-0.26%	49,309
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	-1.26%	27,526
Feb 24, 2026	0.40	0.41	0.39	0.40	0.40	-0.75%	4,884
Feb 23, 2026	0.41	0.41	0.39	0.40	0.40	-3.16%	114,621
Feb 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.67%	31,746
Feb 19, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	43,741
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	-1.91%	4,921
Feb 17, 2026	0.42	0.42	0.40	0.42	0.42	-0.48%	44,953
Feb 16, 2026	0.42	0.42	0.41	0.42	0.42	-0.47%	4,557
Feb 13, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	23,556
Feb 12, 2026	0.42	0.43	0.41	0.42	0.42	-0.70%	10,136
Feb 11, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	27,638
Feb 10, 2026	0.43	0.44	0.42	0.42	0.42	-3.22%	13,852
Feb 9, 2026	0.44	0.44	0.42	0.44	0.44	0.23%	35,046
Feb 6, 2026	0.44	0.45	0.43	0.43	0.43	-2.03%	217,854
Feb 5, 2026	0.44	0.44	0.42	0.44	0.44	1.61%	419,430
Feb 4, 2026	0.40	0.44	0.39	0.44	0.44	8.19%	724,908
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	4.40%	192,830
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-2.03%	29,117
Jan 30, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	4,026
Jan 29, 2026	0.39	0.40	0.39	0.40	0.40	-0.50%	8,848
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	0.51%	39,641
Jan 27, 2026	0.39	0.40	0.39	0.40	0.40	-1.00%	31,140
Jan 26, 2026	0.39	0.40	0.39	0.40	0.40	0.50%	31,205
Jan 23, 2026	0.39	0.40	0.39	0.40	0.40	1.53%	29,475
Jan 22, 2026	0.38	0.40	0.38	0.39	0.39	-1.01%	14,488
Jan 21, 2026	0.38	0.40	0.38	0.40	0.40	1.80%	5,512
Jan 20, 2026	0.40	0.40	0.38	0.39	0.39	-2.76%	70,001
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-	28,190
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	-	31,295