Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	7.000	7.030	6.880	6.910	6.527	1,693,900
2024-05-09	6.990	7.030	6.940	7.000	6.612	3,400,400
2024-05-08	6.930	7.050	6.930	6.980	6.593	5,978,500
2024-05-07	6.880	6.930	6.880	6.910	6.527	2,814,600
2024-05-06	6.900	6.910	6.830	6.880	6.499	624,500
2024-05-03	6.890	6.890	6.830	6.880	6.499	638,600
2024-05-02	6.780	6.930	6.770	6.890	6.508	2,445,900
2024-04-30	6.880	6.900	6.780	6.780	6.404	2,453,600
2024-04-29	6.870	6.930	6.870	6.890	6.508	1,730,000
2024-04-26	6.800	6.870	6.770	6.870	6.489	1,851,100
2024-04-25	6.900	6.900	6.750	6.760	6.385	2,730,500
2024-04-24	6.870	6.880	6.840	6.880	6.499	2,401,200
2024-04-23	6.850	6.860	6.790	6.830	6.451	3,821,900
2024-04-22	6.800	6.840	6.790	6.810	6.432	1,726,000
2024-04-19	6.840	6.860	6.800	6.830	6.451	1,836,800
2024-04-18	6.770	6.850	6.770	6.840	6.461	1,602,500
2024-04-17	6.750	6.860	6.750	6.830	6.451	2,742,900
2024-04-16	6.800	6.840	6.720	6.800	6.423	3,759,200
2024-04-15	6.730	6.830	6.700	6.800	6.423	5,684,000
2024-04-12	6.740	6.820	6.680	6.700	6.328	3,675,100
2024-04-09	6.790	6.880	6.740	6.770	6.395	1,506,500
2024-04-08	6.850	6.870	6.790	6.790	6.413	1,881,300
2024-04-05	6.740	6.860	6.740	6.850	6.470	1,864,500
2024-04-04	6.720	6.790	6.710	6.750	6.376	2,275,900
2024-04-03	6.740	6.770	6.710	6.740	6.366	3,015,700
2024-04-02	6.760	6.790	6.690	6.740	6.366	1,854,200
2024-04-01	6.730	6.810	6.720	6.750	6.376	1,006,400
2024-03-29	6.780	6.790	6.680	6.710	6.338	6,720,000
2024-03-27	6.830	6.830	6.760	6.790	6.413	4,204,100
2024-03-26	6.780	6.840	6.750	6.830	6.451	2,482,300
2024-03-25	6.780	6.840	6.760	6.780	6.404	2,804,500
2024-03-22	6.870	6.870	6.790	6.790	6.413	4,680,500
2024-03-21	6.830	6.910	6.820	6.870	6.489	1,678,400
2024-03-20	6.830	6.900	6.820	6.830	6.451	1,511,800
2024-03-19	6.860	6.880	6.760	6.810	6.432	3,509,200
2024-03-18	6.900	6.910	6.810	6.860	6.480	2,379,100
2024-03-15	6.830	7.000	6.830	6.900	6.517	12,328,200
2024-03-14	6.810	6.880	6.760	6.870	6.489	5,829,400
2024-03-13	6.920	6.930	6.780	6.810	6.432	6,333,600
2024-03-12	6.850	7.020	6.850	6.920	6.536	5,131,400
2024-03-11	6.810	6.970	6.810	6.900	6.470	3,345,900
2024-03-08	6.960	7.010	6.800	6.810	6.386	3,309,000
2024-03-07	6.940	7.010	6.890	6.940	6.508	2,555,600
2024-03-06	6.870	7.030	6.800	6.960	6.526	2,446,100
2024-03-05	6.950	6.950	6.710	6.860	6.433	4,256,000
2024-03-04	6.900	6.980	6.850	6.880	6.451	4,609,000
2024-03-01	6.980	7.070	6.880	6.930	6.498	4,135,100
2024-02-29	6.920	7.020	6.880	7.000	6.564	10,152,900
2024-02-28	6.890	6.930	6.800	6.850	6.423	4,909,800
2024-02-27	6.880	6.950	6.630	6.940	6.508	8,248,900
2024-02-26	6.950	7.020	6.730	6.990	6.555	7,291,700
2024-02-23	7.060	7.130	6.930	6.950	6.517	2,513,400
2024-02-22	7.010	7.100	7.010	7.100	6.658	2,532,800
2024-02-21	7.050	7.090	6.990	7.050	6.611	4,447,000
2024-02-20	6.850	7.150	6.830	7.090	6.648	5,109,100
2024-02-19	6.880	6.880	6.820	6.840	6.414	988,300
2024-02-16	6.810	6.890	6.810	6.880	6.451	1,226,700
2024-02-15	6.770	6.860	6.750	6.840	6.414	1,355,700
2024-02-14	6.870	6.870	6.720	6.770	6.348	2,681,800
2024-02-13	6.690	6.920	6.690	6.840	6.414	1,699,400

← NewerPage 11 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.