Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	8.620	8.640	8.520	8.620	7.815	7,983,200
2022-11-16	8.570	8.640	8.540	8.620	7.815	6,014,900
2022-11-15	8.650	8.750	8.550	8.620	7.815	8,197,100
2022-11-14	8.730	8.730	8.630	8.720	7.905	3,315,100
2022-11-11	8.740	8.740	8.620	8.730	7.914	11,221,000
2022-11-10	8.510	8.690	8.490	8.640	7.833	3,311,600
2022-11-09	8.580	8.600	8.510	8.550	7.751	4,954,300
2022-11-08	8.550	8.650	8.540	8.550	7.751	3,060,900
2022-11-07	8.550	8.610	8.470	8.550	7.751	9,197,900
2022-11-04	8.520	8.580	8.440	8.510	7.715	11,070,800
2022-11-03	8.600	8.650	8.490	8.500	7.706	6,046,800
2022-11-02	8.650	8.750	8.610	8.650	7.842	3,995,500
2022-11-01	8.770	8.770	8.600	8.630	7.824	2,801,000
2022-10-31	8.800	8.950	8.700	8.720	7.905	4,267,600
2022-10-28	8.790	8.880	8.720	8.780	7.960	4,508,500
2022-10-27	8.810	8.920	8.730	8.790	7.969	8,969,900
2022-10-26	8.850	8.900	8.770	8.810	7.987	4,606,600
2022-10-25	9.020	9.020	8.830	8.840	8.014	6,971,000
2022-10-21	8.900	9.010	8.730	9.000	8.159	7,772,700
2022-10-20	8.600	8.930	8.560	8.900	8.068	14,029,600
2022-10-19	8.550	8.650	8.520	8.630	7.824	10,334,200
2022-10-18	8.520	8.580	8.490	8.550	7.751	5,732,300
2022-10-17	8.460	8.510	8.410	8.500	7.706	2,088,100
2022-10-14	8.480	8.580	8.480	8.550	7.751	9,589,000
2022-10-13	8.620	8.620	8.360	8.450	7.660	6,010,600
2022-10-12	8.650	8.650	8.480	8.550	7.751	3,796,600
2022-10-11	8.550	8.630	8.460	8.590	7.787	7,246,200
2022-10-07	8.640	8.650	8.570	8.570	7.769	8,003,900
2022-10-06	8.730	8.850	8.620	8.640	7.833	5,395,500
2022-10-05	8.400	8.670	8.400	8.650	7.842	4,732,900
2022-10-04	8.480	8.510	8.360	8.390	7.606	5,696,800
2022-10-03	8.400	8.410	8.320	8.390	7.606	4,735,400
2022-09-30	8.360	8.440	8.350	8.390	7.606	6,109,300
2022-09-29	8.390	8.430	8.320	8.390	7.606	12,350,500
2022-09-28	8.320	8.390	8.300	8.370	7.588	10,368,700
2022-09-27	8.310	8.390	8.230	8.350	7.570	8,960,300
2022-09-26	8.350	8.380	8.220	8.320	7.543	10,631,800
2022-09-23	8.430	8.500	8.320	8.350	7.570	11,449,500
2022-09-22	8.550	8.630	8.490	8.500	7.706	8,408,900
2022-09-21	8.730	8.730	8.540	8.610	7.806	4,432,500
2022-09-20	8.600	8.710	8.520	8.700	7.887	6,429,300
2022-09-19	8.940	8.990	8.540	8.590	7.787	4,840,300
2022-09-15	8.650	8.750	8.560	8.620	7.815	7,453,800
2022-09-14	8.630	8.750	8.580	8.700	7.887	6,231,000
2022-09-13	8.910	8.910	8.690	8.710	7.896	3,847,400
2022-09-12	9.000	9.030	8.870	8.890	8.059	2,817,500
2022-09-09	9.000	9.000	8.860	8.940	8.105	9,701,200
2022-09-08	8.950	9.020	8.820	8.950	8.114	8,788,900
2022-09-07	8.840	9.030	8.670	9.000	8.159	12,264,700
2022-09-06	8.820	9.020	8.820	8.990	7.923	11,497,400
2022-09-05	8.750	8.890	8.650	8.820	7.774	2,356,200
2022-09-02	8.780	8.800	8.650	8.770	7.729	6,621,500
2022-09-01	8.550	8.820	8.530	8.780	7.738	8,343,200
2022-08-30	8.900	9.000	8.800	8.800	7.756	11,139,800
2022-08-29	8.680	8.900	8.640	8.900	7.844	7,027,700
2022-08-26	8.650	8.790	8.650	8.690	7.659	7,018,600
2022-08-25	8.500	8.660	8.450	8.650	7.624	9,647,000
2022-08-24	8.570	8.570	8.280	8.500	7.492	11,235,900
2022-08-23	8.700	8.720	8.550	8.560	7.544	5,026,300
2022-08-22	8.810	8.810	8.680	8.700	7.668	2,911,800

← NewerPage 17 of 21 · 1,229 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.