Petronas Chemicals Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	5.440	5.540	5.400	5.470	5.167	7,773,300
2024-08-07	5.600	5.630	5.420	5.420	5.119	6,836,700
2024-08-06	5.380	5.660	5.330	5.590	5.280	9,212,800
2024-08-05	5.700	5.700	5.280	5.320	5.025	6,403,800
2024-08-02	5.780	5.790	5.700	5.740	5.422	2,567,900
2024-08-01	5.820	5.850	5.780	5.780	5.460	2,086,300
2024-07-31	5.910	5.970	5.790	5.800	5.478	5,162,200
2024-07-30	5.900	5.930	5.890	5.910	5.582	1,968,600
2024-07-29	6.000	6.010	5.860	5.900	5.573	5,979,300
2024-07-26	6.040	6.040	5.980	5.980	5.648	2,037,600
2024-07-25	6.010	6.050	6.000	6.010	5.677	2,822,500
2024-07-24	6.130	6.140	6.020	6.020	5.686	2,144,400
2024-07-23	6.000	6.130	6.000	6.130	5.790	3,712,000
2024-07-22	6.080	6.080	5.970	6.000	5.667	3,884,900
2024-07-19	6.040	6.090	6.030	6.060	5.724	2,482,100
2024-07-18	6.050	6.130	6.000	6.040	5.705	7,208,100
2024-07-17	5.980	6.180	5.980	6.030	5.696	7,764,100
2024-07-16	6.090	6.090	5.950	5.960	5.630	5,809,600
2024-07-15	6.130	6.140	6.050	6.060	5.724	4,530,400
2024-07-12	6.150	6.190	6.080	6.110	5.771	4,264,100
2024-07-11	6.180	6.210	6.140	6.150	5.809	4,762,900
2024-07-10	6.220	6.260	6.150	6.170	5.828	2,343,300
2024-07-09	6.300	6.300	6.210	6.220	5.875	2,288,600
2024-07-05	6.270	6.300	6.240	6.270	5.922	2,618,300
2024-07-04	6.280	6.330	6.260	6.260	5.913	2,939,800
2024-07-03	6.250	6.310	6.220	6.280	5.932	2,830,800
2024-07-02	6.270	6.330	6.200	6.240	5.894	5,007,600
2024-07-01	6.300	6.340	6.250	6.270	5.922	2,262,900
2024-06-28	6.330	6.390	6.300	6.310	5.960	3,205,900
2024-06-27	6.520	6.520	6.330	6.330	5.979	2,008,700
2024-06-26	6.490	6.530	6.470	6.520	6.158	949,400
2024-06-25	6.510	6.570	6.410	6.490	6.130	2,314,400
2024-06-24	6.500	6.600	6.450	6.570	6.206	1,778,500
2024-06-21	6.480	6.520	6.450	6.460	6.102	7,427,900
2024-06-20	6.550	6.550	6.480	6.520	6.158	1,473,600
2024-06-19	6.510	6.570	6.500	6.520	6.158	1,401,500
2024-06-18	6.560	6.570	6.510	6.510	6.149	1,170,600
2024-06-14	6.570	6.580	6.500	6.560	6.196	2,213,300
2024-06-13	6.590	6.640	6.550	6.570	6.206	4,058,200
2024-06-12	6.590	6.620	6.560	6.580	6.215	3,789,500
2024-06-11	6.710	6.710	6.550	6.590	6.225	4,157,500
2024-06-10	6.650	6.720	6.640	6.710	6.338	944,600
2024-06-07	6.710	6.750	6.630	6.640	6.272	4,382,700
2024-06-06	6.740	6.740	6.680	6.740	6.366	1,783,100
2024-06-05	6.730	6.780	6.710	6.740	6.366	3,225,400
2024-06-04	6.790	6.790	6.620	6.730	6.357	4,112,300
2024-05-31	6.710	6.740	6.650	6.710	6.338	8,559,700
2024-05-30	6.730	6.790	6.710	6.710	6.338	5,466,300
2024-05-29	6.770	6.830	6.730	6.730	6.357	2,744,100
2024-05-28	6.870	6.870	6.770	6.800	6.423	1,625,500
2024-05-27	6.930	6.930	6.870	6.870	6.489	1,485,400
2024-05-24	6.970	6.970	6.880	6.930	6.546	1,736,800
2024-05-23	6.950	7.030	6.880	6.920	6.536	2,059,300
2024-05-21	7.090	7.090	6.980	7.030	6.640	2,294,900
2024-05-20	7.000	7.090	6.950	7.090	6.697	2,033,500
2024-05-17	6.870	7.040	6.870	7.000	6.612	4,174,800
2024-05-16	6.820	6.910	6.820	6.900	6.517	1,466,100
2024-05-15	6.940	6.980	6.810	6.810	6.432	3,552,200
2024-05-14	6.880	6.980	6.880	6.970	6.584	756,300
2024-05-13	6.860	6.960	6.850	6.890	6.508	1,267,700

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0600 MYR
2026-03-06	0.0400 MYR
2025-08-26	0.0300 MYR
2025-03-10	0.0300 MYR
2024-08-30	0.1000 MYR
2024-03-12	0.0500 MYR
2023-09-07	0.0800 MYR
2023-03-10	0.1600 MYR
2022-09-07	0.2500 MYR
2022-03-11	0.2300 MYR
2021-12-07	0.1000 MYR
2021-09-10	0.2300 MYR
2021-03-10	0.0700 MYR
2020-09-07	0.0500 MYR
2020-03-12	0.0700 MYR
2019-08-27	0.1100 MYR
2019-03-08	0.1800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.