Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.800	6.850	6.790	6.850	6.352	3,783,200
2023-08-15	6.830	6.860	6.790	6.800	6.306	3,154,700
2023-08-14	6.890	6.890	6.790	6.830	6.333	1,729,100
2023-08-11	6.860	6.890	6.750	6.850	6.352	3,194,000
2023-08-10	6.850	6.920	6.800	6.860	6.361	2,121,100
2023-08-09	6.830	6.890	6.800	6.850	6.352	3,359,700
2023-08-08	6.830	6.850	6.800	6.830	6.333	1,870,800
2023-08-07	6.850	6.870	6.770	6.850	6.352	2,538,800
2023-08-04	6.840	6.880	6.790	6.850	6.352	2,242,700
2023-08-03	6.750	6.850	6.670	6.850	6.352	4,410,700
2023-08-02	6.860	6.860	6.730	6.750	6.259	4,177,200
2023-08-01	6.980	6.980	6.840	6.850	6.352	3,901,600
2023-07-31	6.850	6.990	6.790	6.950	6.445	4,670,300
2023-07-28	6.790	6.880	6.700	6.850	6.352	3,022,600
2023-07-27	6.990	7.070	6.740	6.810	6.315	8,302,900
2023-07-26	6.800	7.000	6.800	7.000	6.491	5,173,800
2023-07-25	6.500	6.770	6.500	6.760	6.268	4,376,000
2023-07-24	6.500	6.530	6.500	6.500	6.027	1,222,400
2023-07-21	6.500	6.530	6.490	6.500	6.027	3,541,600
2023-07-20	6.340	6.520	6.320	6.500	6.027	6,786,400
2023-07-18	6.240	6.320	6.140	6.310	5.851	2,712,500
2023-07-17	6.390	6.390	6.230	6.240	5.786	4,360,500
2023-07-14	6.340	6.410	6.250	6.390	5.925	3,279,100
2023-07-13	6.360	6.370	6.230	6.310	5.851	3,235,500
2023-07-12	6.150	6.350	6.150	6.340	5.879	4,742,200
2023-07-11	6.060	6.140	6.050	6.140	5.694	2,762,700
2023-07-10	6.020	6.090	5.950	6.060	5.619	1,425,700
2023-07-07	5.960	6.030	5.920	6.020	5.582	2,603,300
2023-07-06	5.990	6.000	5.840	5.970	5.536	6,363,700
2023-07-05	6.040	6.060	5.990	5.990	5.554	2,724,300
2023-07-04	6.130	6.130	6.030	6.030	5.592	2,180,000
2023-07-03	6.030	6.140	6.010	6.120	5.675	2,697,300
2023-06-30	6.090	6.170	5.960	6.000	5.564	6,725,700
2023-06-28	6.140	6.170	6.080	6.090	5.647	3,283,600
2023-06-27	6.180	6.220	6.120	6.130	5.684	3,190,800
2023-06-26	6.180	6.240	6.140	6.180	5.731	2,776,300
2023-06-23	6.110	6.190	6.110	6.170	5.721	3,505,200
2023-06-22	6.170	6.280	6.100	6.120	5.675	6,631,000
2023-06-21	6.160	6.180	6.070	6.160	5.712	3,625,300
2023-06-20	6.280	6.280	6.140	6.160	5.712	3,791,200
2023-06-19	6.160	6.240	6.160	6.200	5.749	2,512,400
2023-06-16	6.270	6.310	6.130	6.150	5.703	10,349,400
2023-06-15	6.410	6.410	6.210	6.250	5.796	9,002,700
2023-06-14	6.450	6.520	6.360	6.400	5.935	7,391,500
2023-06-13	6.640	6.640	6.420	6.420	5.953	3,299,300
2023-06-12	6.400	6.680	6.400	6.650	6.166	2,914,000
2023-06-09	6.430	6.490	6.370	6.400	5.935	4,015,600
2023-06-08	6.440	6.580	6.360	6.420	5.953	3,992,700
2023-06-07	6.520	6.520	6.400	6.410	5.944	4,470,300
2023-06-06	6.550	6.570	6.420	6.520	6.046	5,383,900
2023-06-02	6.560	6.630	6.500	6.550	6.074	4,491,900
2023-06-01	6.570	6.690	6.410	6.490	6.018	8,781,300
2023-05-31	6.750	6.850	6.560	6.560	6.083	29,035,000
2023-05-30	6.870	6.900	6.740	6.750	6.259	7,384,300
2023-05-29	6.950	7.070	6.840	6.870	6.370	5,377,000
2023-05-26	7.020	7.040	6.910	6.950	6.445	3,520,200
2023-05-25	6.960	7.080	6.940	6.970	6.463	5,842,900
2023-05-24	6.950	6.980	6.900	6.950	6.445	3,925,100
2023-05-23	6.960	7.040	6.880	6.890	6.389	3,772,400
2023-05-22	6.900	6.990	6.890	6.960	6.454	3,873,800

← NewerPage 14 of 21 · 1,228 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.