Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.700	6.740	6.690	6.710	6.292	541,700
2024-02-08	6.690	6.750	6.680	6.710	6.292	848,600
2024-02-07	6.780	6.780	6.660	6.680	6.264	3,257,200
2024-02-06	6.700	6.780	6.700	6.740	6.320	1,638,100
2024-02-05	6.770	6.830	6.680	6.680	6.264	2,094,700
2024-02-02	6.740	6.860	6.700	6.780	6.358	1,789,000
2024-01-31	6.850	6.850	6.760	6.770	6.348	3,326,500
2024-01-30	6.780	6.850	6.750	6.830	6.405	1,551,900
2024-01-29	6.700	6.790	6.670	6.730	6.311	3,006,000
2024-01-26	6.750	6.760	6.700	6.700	6.283	4,117,500
2024-01-24	6.800	6.840	6.720	6.750	6.330	2,122,900
2024-01-23	6.710	6.830	6.690	6.790	6.367	2,366,500
2024-01-22	6.780	6.790	6.700	6.710	6.292	3,767,200
2024-01-19	6.770	6.810	6.720	6.780	6.358	3,815,300
2024-01-18	6.830	6.850	6.760	6.760	6.339	2,573,600
2024-01-17	6.880	6.940	6.760	6.760	6.339	3,219,400
2024-01-16	6.960	6.970	6.840	6.880	6.451	2,728,000
2024-01-15	6.900	6.980	6.900	6.950	6.517	1,542,000
2024-01-12	6.910	6.980	6.900	6.920	6.489	2,059,300
2024-01-11	7.050	7.050	6.880	6.880	6.451	4,083,700
2024-01-10	7.080	7.100	6.990	7.000	6.564	3,535,300
2024-01-09	7.240	7.240	7.100	7.100	6.658	3,102,400
2024-01-08	7.200	7.270	7.180	7.220	6.770	1,246,900
2024-01-05	7.260	7.310	7.180	7.200	6.751	3,149,700
2024-01-04	7.280	7.350	7.240	7.300	6.845	2,226,300
2024-01-03	7.180	7.360	7.150	7.300	6.845	2,206,400
2024-01-02	7.150	7.190	7.100	7.150	6.705	1,278,000
2023-12-29	7.220	7.250	7.160	7.160	6.714	3,103,100
2023-12-28	7.200	7.220	7.160	7.210	6.761	912,400
2023-12-27	7.190	7.230	7.170	7.200	6.751	478,900
2023-12-26	7.220	7.230	7.140	7.190	6.742	485,200
2023-12-22	7.210	7.240	7.160	7.220	6.770	641,800
2023-12-21	7.180	7.240	7.170	7.210	6.761	1,870,900
2023-12-20	7.130	7.210	7.100	7.180	6.733	1,857,100
2023-12-19	7.160	7.170	7.080	7.090	6.648	1,579,100
2023-12-18	7.140	7.210	7.130	7.190	6.742	1,304,700
2023-12-15	7.170	7.250	7.150	7.150	6.705	6,692,400
2023-12-14	7.150	7.170	7.110	7.150	6.705	2,387,200
2023-12-13	7.090	7.160	7.050	7.150	6.705	1,966,800
2023-12-12	7.170	7.170	7.070	7.090	6.648	2,197,100
2023-12-11	7.030	7.170	7.020	7.170	6.723	1,841,500
2023-12-08	6.970	7.080	6.970	7.060	6.620	1,061,200
2023-12-07	7.010	7.080	6.950	6.950	6.517	2,177,200
2023-12-06	7.130	7.130	7.010	7.030	6.592	1,837,200
2023-12-05	7.070	7.110	6.990	7.070	6.630	1,685,500
2023-12-04	7.200	7.200	7.020	7.050	6.611	2,520,100
2023-12-01	7.150	7.210	7.060	7.200	6.751	2,440,900
2023-11-30	7.030	7.220	6.930	7.220	6.770	15,591,500
2023-11-29	7.030	7.090	7.030	7.080	6.639	2,525,200
2023-11-28	7.100	7.150	7.010	7.080	6.639	3,680,100
2023-11-27	7.280	7.280	7.090	7.090	6.648	2,897,700
2023-11-24	7.170	7.300	7.160	7.300	6.845	1,582,400
2023-11-23	7.230	7.240	7.160	7.160	6.714	1,387,800
2023-11-22	7.300	7.310	7.230	7.250	6.798	1,022,700
2023-11-21	7.220	7.380	7.190	7.380	6.920	2,925,200
2023-11-20	7.220	7.280	7.190	7.200	6.751	1,212,100
2023-11-17	7.300	7.330	7.170	7.220	6.770	1,839,500
2023-11-16	7.350	7.350	7.270	7.330	6.873	1,922,300
2023-11-15	7.270	7.370	7.270	7.350	6.892	2,880,800
2023-11-14	7.160	7.330	7.160	7.270	6.817	1,490,400

← NewerPage 12 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.