PZ Cormay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	0.41	0.42	0.40	0.41	0.41	-0.24%	35,649
Nov 10, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	42,777
Nov 7, 2025	0.40	0.41	0.39	0.41	0.41	-0.49%	31,572
Nov 6, 2025	0.40	0.41	0.39	0.41	0.41	2.76%	48,025
Nov 5, 2025	0.41	0.41	0.39	0.40	0.40	-2.68%	96,385
Nov 4, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	50,433
Nov 3, 2025	0.40	0.42	0.40	0.41	0.41	-0.48%	99,996
Oct 31, 2025	0.41	0.42	0.40	0.41	0.41	-1.67%	62,419
Oct 30, 2025	0.42	0.43	0.40	0.42	0.42	-1.18%	35,011
Oct 29, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	14,256
Oct 28, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	5,852
Oct 27, 2025	0.43	0.43	0.41	0.42	0.42	-0.95%	30,704
Oct 24, 2025	0.43	0.43	0.42	0.42	0.42	-0.70%	20,171
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	-0.70%	3,603
Oct 22, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	15,910
Oct 21, 2025	0.43	0.43	0.42	0.43	0.43	0.47%	8,279
Oct 20, 2025	0.43	0.43	0.42	0.43	0.43	-	2,500
Oct 17, 2025	0.43	0.43	0.41	0.43	0.43	-3.18%	67,491
Oct 16, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	14,487
Oct 15, 2025	0.44	0.46	0.44	0.45	0.45	1.14%	67,874
Oct 14, 2025	0.43	0.45	0.43	0.44	0.44	-1.12%	18,223
Oct 13, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	47,512
Oct 10, 2025	0.44	0.44	0.43	0.44	0.44	0.92%	1,215
Oct 9, 2025	0.43	0.44	0.42	0.44	0.44	1.87%	17,734
Oct 8, 2025	0.45	0.45	0.43	0.43	0.43	-4.46%	55,146
Oct 7, 2025	0.44	0.45	0.43	0.45	0.45	-0.22%	51,841
Oct 6, 2025	0.43	0.45	0.43	0.45	0.45	3.22%	27,098
Oct 3, 2025	0.46	0.46	0.44	0.44	0.44	-6.45%	79,446
Oct 2, 2025	0.46	0.47	0.45	0.47	0.47	-0.21%	38,874
Oct 1, 2025	0.49	0.50	0.44	0.47	0.47	-5.86%	415,452
Sep 30, 2025	0.49	0.50	0.49	0.50	0.50	-0.60%	2,546
Sep 29, 2025	0.47	0.51	0.46	0.50	0.50	3.75%	84,353
Sep 26, 2025	0.48	0.49	0.46	0.48	0.48	-2.64%	64,690
Sep 25, 2025	0.49	0.49	0.49	0.49	0.49	-	2,561
Sep 24, 2025	0.49	0.50	0.48	0.49	0.49	0.61%	21,170
Sep 23, 2025	0.51	0.51	0.48	0.49	0.49	-3.54%	23,156
Sep 22, 2025	0.49	0.52	0.46	0.51	0.51	4.10%	104,375
Sep 19, 2025	0.48	0.50	0.47	0.49	0.49	1.67%	22,254
Sep 18, 2025	0.49	0.49	0.48	0.48	0.48	-1.23%	7,175
Sep 17, 2025	0.48	0.50	0.47	0.49	0.49	0.41%	90,541
Sep 16, 2025	0.48	0.48	0.48	0.48	0.48	-0.21%	5,270
Sep 15, 2025	0.49	0.49	0.47	0.49	0.49	-0.21%	34,195
Sep 12, 2025	0.49	0.49	0.47	0.49	0.49	-1.82%	78,604
Sep 11, 2025	0.49	0.50	0.49	0.50	0.50	-0.60%	9,095
Sep 10, 2025	0.50	0.50	0.49	0.50	0.50	0.61%	14,203
Sep 9, 2025	0.49	0.50	0.48	0.50	0.50	-0.20%	15,244
Sep 8, 2025	0.49	0.50	0.48	0.50	0.50	-0.60%	21,116
Sep 5, 2025	0.50	0.50	0.49	0.50	0.50	-0.20%	6,665
Sep 4, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	12,197
Sep 3, 2025	0.50	0.50	0.49	0.49	0.49	-2.78%	21,153