Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.000	7.030	6.850	6.860	6.361	4,306,600
2023-05-18	6.980	7.030	6.940	7.010	6.500	2,763,700
2023-05-17	7.070	7.070	6.960	6.980	6.472	2,890,800
2023-05-16	6.990	7.110	6.990	7.070	6.556	2,893,400
2023-05-15	7.030	7.090	6.980	6.980	6.472	3,311,700
2023-05-12	7.180	7.250	7.030	7.030	6.519	5,536,300
2023-05-11	7.290	7.310	7.160	7.160	6.639	3,949,400
2023-05-10	7.190	7.310	7.150	7.310	6.778	3,547,900
2023-05-09	7.130	7.250	7.100	7.200	6.676	4,175,600
2023-05-08	7.070	7.190	7.070	7.170	6.649	3,188,300
2023-05-05	7.210	7.210	7.060	7.060	6.547	2,434,400
2023-05-03	7.200	7.240	7.040	7.240	6.714	4,468,800
2023-05-02	7.080	7.240	7.020	7.200	6.676	3,151,700
2023-04-28	7.070	7.150	7.040	7.080	6.565	2,564,800
2023-04-27	7.110	7.230	7.020	7.040	6.528	2,248,800
2023-04-26	7.190	7.260	7.000	7.150	6.630	5,868,600
2023-04-25	7.160	7.230	7.140	7.200	6.676	5,708,800
2023-04-20	7.220	7.230	7.160	7.200	6.676	6,265,700
2023-04-19	7.360	7.390	7.160	7.210	6.686	4,693,700
2023-04-18	7.440	7.440	7.310	7.400	6.862	3,358,000
2023-04-17	7.400	7.450	7.290	7.400	6.862	2,851,300
2023-04-14	7.430	7.480	7.340	7.400	6.862	2,612,300
2023-04-13	7.370	7.430	7.300	7.400	6.862	4,546,100
2023-04-12	7.380	7.450	7.250	7.390	6.853	4,564,500
2023-04-11	7.400	7.450	7.200	7.380	6.843	4,387,000
2023-04-10	7.500	7.500	7.360	7.400	6.862	1,592,700
2023-04-07	7.240	7.550	7.140	7.500	6.955	6,258,400
2023-04-06	7.240	7.250	6.970	7.250	6.723	9,947,600
2023-04-05	7.190	7.250	7.180	7.250	6.723	1,075,400
2023-04-04	7.180	7.240	7.110	7.220	6.695	4,400,300
2023-04-03	7.140	7.250	7.140	7.210	6.686	5,414,000
2023-03-31	7.150	7.150	7.060	7.070	6.556	9,756,800
2023-03-30	6.980	7.160	6.910	7.130	6.612	2,998,700
2023-03-29	6.900	6.980	6.840	6.910	6.408	4,142,500
2023-03-28	6.850	6.960	6.820	6.950	6.445	5,491,000
2023-03-27	6.700	6.860	6.690	6.820	6.324	4,313,300
2023-03-24	6.800	6.830	6.670	6.670	6.185	4,994,600
2023-03-23	6.710	6.830	6.710	6.800	6.306	6,899,200
2023-03-22	6.820	6.880	6.740	6.790	6.296	5,507,800
2023-03-21	7.000	7.000	6.820	6.820	6.324	11,663,800
2023-03-20	7.070	7.090	6.910	7.000	6.491	9,931,200
2023-03-17	7.000	7.230	6.950	7.230	6.704	14,922,100
2023-03-16	6.990	7.030	6.860	6.990	6.482	5,151,500
2023-03-15	6.950	7.040	6.900	7.000	6.491	4,868,600
2023-03-14	7.050	7.070	6.840	6.950	6.445	11,303,500
2023-03-13	7.000	7.150	6.960	7.100	6.584	9,360,100
2023-03-10	7.000	7.030	6.930	7.000	6.491	7,464,000
2023-03-09	7.220	7.280	7.150	7.160	6.491	9,273,100
2023-03-08	7.200	7.250	7.160	7.220	6.545	6,712,900
2023-03-07	7.300	7.350	7.240	7.240	6.564	9,185,800
2023-03-06	7.260	7.360	7.260	7.300	6.618	5,817,700
2023-03-03	7.250	7.280	7.150	7.260	6.582	8,658,600
2023-03-02	7.160	7.270	7.100	7.270	6.591	6,278,700
2023-03-01	7.180	7.260	7.040	7.200	6.527	7,274,500
2023-02-28	7.160	7.220	7.060	7.160	6.491	9,208,000
2023-02-27	7.200	7.240	6.800	7.150	6.482	19,877,100
2023-02-24	7.800	7.850	7.100	7.200	6.527	22,783,600
2023-02-23	8.220	8.290	7.780	7.800	7.071	17,722,699
2023-02-22	8.300	8.340	8.160	8.200	7.434	2,953,600
2023-02-21	8.190	8.360	8.190	8.360	7.579	1,810,300

← NewerPage 15 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.