Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	7.200	7.240	7.170	7.190	6.742	601,400
2023-11-09	7.260	7.260	7.150	7.200	6.751	1,300,600
2023-11-08	7.240	7.310	7.220	7.310	6.855	1,111,700
2023-11-07	7.340	7.340	7.250	7.280	6.826	1,668,200
2023-11-06	7.250	7.350	7.220	7.340	6.883	3,251,500
2023-11-03	7.140	7.220	7.130	7.190	6.742	2,626,600
2023-11-02	7.180	7.180	7.100	7.130	6.686	1,511,400
2023-11-01	7.300	7.360	7.110	7.140	6.695	4,449,700
2023-10-31	7.250	7.350	7.250	7.340	6.883	1,410,100
2023-10-30	7.260	7.310	7.230	7.280	6.826	1,565,500
2023-10-27	7.220	7.340	7.200	7.300	6.845	1,907,400
2023-10-26	7.260	7.290	7.190	7.220	6.770	1,504,400
2023-10-25	7.170	7.300	7.170	7.250	6.798	1,470,700
2023-10-24	7.080	7.240	7.080	7.150	6.705	2,025,900
2023-10-23	7.200	7.240	7.010	7.070	6.630	3,465,000
2023-10-20	7.480	7.480	7.180	7.200	6.751	3,375,700
2023-10-19	7.530	7.610	7.430	7.480	7.014	2,729,000
2023-10-18	7.500	7.650	7.470	7.650	7.173	10,481,000
2023-10-17	7.480	7.500	7.450	7.500	7.033	2,644,600
2023-10-16	7.350	7.610	7.300	7.480	7.014	5,987,800
2023-10-13	7.280	7.360	7.210	7.350	6.892	2,752,000
2023-10-12	7.200	7.290	7.180	7.270	6.817	2,416,900
2023-10-11	7.300	7.300	7.160	7.230	6.780	4,611,800
2023-10-10	7.200	7.320	7.180	7.300	6.845	3,422,100
2023-10-09	7.110	7.210	7.090	7.170	6.723	2,443,800
2023-10-06	7.110	7.120	7.100	7.100	6.658	2,275,700
2023-10-05	7.030	7.140	7.020	7.100	6.658	2,452,600
2023-10-04	7.000	7.120	6.890	7.100	6.658	3,163,400
2023-10-03	7.070	7.130	6.960	7.000	6.564	3,596,300
2023-10-02	7.180	7.220	7.070	7.070	6.630	982,300
2023-09-29	7.200	7.270	7.130	7.190	6.742	6,931,900
2023-09-27	7.310	7.320	7.180	7.220	6.770	2,201,300
2023-09-26	7.320	7.370	7.270	7.330	6.873	2,998,000
2023-09-25	7.350	7.350	7.260	7.320	6.864	1,581,300
2023-09-22	7.300	7.350	7.160	7.350	6.892	2,147,700
2023-09-21	7.300	7.330	7.260	7.310	6.855	3,133,200
2023-09-20	7.250	7.340	7.210	7.300	6.845	2,758,100
2023-09-19	7.270	7.300	7.210	7.300	6.845	2,448,500
2023-09-18	7.350	7.350	7.260	7.270	6.817	2,389,200
2023-09-15	7.170	7.430	7.150	7.430	6.967	6,334,100
2023-09-14	7.220	7.250	7.100	7.170	6.723	4,385,400
2023-09-13	7.000	7.220	7.000	7.220	6.770	2,958,800
2023-09-12	7.200	7.200	6.890	7.000	6.564	6,612,100
2023-09-11	7.180	7.230	7.110	7.230	6.780	1,441,800
2023-09-08	7.120	7.190	7.120	7.170	6.723	1,865,800
2023-09-07	7.100	7.190	7.080	7.170	6.723	1,671,300
2023-09-06	7.130	7.250	7.070	7.200	6.676	3,312,000
2023-09-05	7.120	7.150	7.060	7.140	6.621	1,615,000
2023-09-04	7.120	7.160	7.080	7.120	6.602	1,477,500
2023-09-01	7.100	7.120	6.860	7.120	6.602	6,022,200
2023-08-30	7.190	7.190	7.120	7.120	6.602	17,412,000
2023-08-29	7.000	7.190	6.990	7.190	6.667	5,157,400
2023-08-28	6.900	7.020	6.890	7.000	6.491	2,282,100
2023-08-25	6.850	6.950	6.840	6.900	6.398	3,352,700
2023-08-24	6.800	6.880	6.800	6.850	6.352	3,718,100
2023-08-23	7.010	7.030	6.780	6.800	6.306	6,113,600
2023-08-22	6.920	7.180	6.920	7.010	6.500	8,164,700
2023-08-21	6.790	6.910	6.780	6.900	6.398	4,179,600
2023-08-18	6.800	6.820	6.780	6.800	6.306	3,317,900
2023-08-17	6.850	6.860	6.750	6.790	6.296	4,252,400

← NewerPage 13 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.