Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	8.740	8.860	8.720	8.740	7.703	2,385,900
2022-08-18	8.750	8.810	8.720	8.750	7.712	6,047,100
2022-08-17	8.760	8.880	8.720	8.720	7.685	5,385,700
2022-08-16	8.760	8.880	8.740	8.750	7.712	6,463,000
2022-08-15	8.820	8.850	8.770	8.780	7.738	1,651,600
2022-08-12	8.760	8.940	8.760	8.800	7.756	4,165,700
2022-08-11	8.820	8.940	8.760	8.780	7.738	5,313,400
2022-08-10	8.740	8.800	8.690	8.720	7.685	8,312,300
2022-08-09	8.740	8.830	8.680	8.700	7.668	3,709,100
2022-08-08	8.850	8.850	8.670	8.730	7.694	5,218,800
2022-08-05	8.860	8.860	8.760	8.800	7.756	5,154,000
2022-08-04	8.900	9.000	8.790	8.860	7.809	9,994,200
2022-08-03	8.840	8.940	8.820	8.900	7.844	5,772,100
2022-08-02	8.920	8.960	8.850	8.850	7.800	7,471,000
2022-08-01	8.880	9.000	8.870	8.950	7.888	3,480,700
2022-07-29	8.920	9.050	8.800	8.880	7.826	8,043,400
2022-07-28	8.650	8.920	8.650	8.910	7.853	6,852,800
2022-07-27	8.620	8.640	8.570	8.640	7.615	9,231,200
2022-07-26	8.610	8.690	8.540	8.620	7.597	5,813,400
2022-07-25	8.600	8.680	8.580	8.640	7.615	7,069,600
2022-07-22	8.680	8.750	8.560	8.600	7.580	10,485,400
2022-07-21	8.650	8.780	8.430	8.720	7.685	9,931,900
2022-07-20	8.350	8.670	8.300	8.550	7.536	9,869,700
2022-07-19	8.280	8.540	8.200	8.300	7.315	9,794,600
2022-07-18	8.130	8.320	8.070	8.220	7.245	3,261,000
2022-07-15	8.030	8.120	8.010	8.110	7.148	4,196,300
2022-07-14	7.880	8.040	7.870	8.030	7.077	5,784,200
2022-07-13	8.210	8.210	7.880	7.880	6.945	12,230,200
2022-07-12	8.520	8.520	8.240	8.280	7.298	6,314,700
2022-07-08	8.390	8.550	8.380	8.470	7.465	5,846,300
2022-07-07	8.660	8.790	8.330	8.340	7.350	11,181,000
2022-07-06	9.140	9.140	8.330	8.650	7.624	14,395,800
2022-07-05	9.120	9.230	9.100	9.120	8.038	1,127,200
2022-07-04	9.080	9.120	8.960	9.120	8.038	3,210,500
2022-07-01	9.000	9.130	9.000	9.080	8.003	6,133,800
2022-06-30	9.100	9.200	9.000	9.000	7.932	14,899,000
2022-06-29	9.150	9.250	9.070	9.070	7.994	7,662,400
2022-06-28	9.200	9.370	9.050	9.250	8.153	5,991,600
2022-06-27	9.300	9.300	9.100	9.200	8.108	2,293,100
2022-06-24	9.150	9.250	9.110	9.250	8.153	6,619,500
2022-06-23	9.300	9.450	9.050	9.150	8.064	12,176,000
2022-06-22	9.540	9.540	9.290	9.300	8.197	10,079,200
2022-06-21	9.480	9.540	9.450	9.500	8.373	5,678,500
2022-06-20	9.500	9.500	9.400	9.480	8.355	7,232,400
2022-06-17	9.500	9.600	9.440	9.520	8.390	16,640,301
2022-06-16	9.620	9.670	9.470	9.630	8.487	5,890,900
2022-06-15	9.680	9.680	9.460	9.530	8.399	10,364,200
2022-06-14	9.500	9.720	9.410	9.660	8.514	8,738,300
2022-06-13	9.600	9.720	9.400	9.560	8.426	8,105,100
2022-06-10	9.640	9.720	9.480	9.700	8.549	4,258,900
2022-06-09	9.830	9.850	9.640	9.640	8.496	7,741,300
2022-06-08	9.970	9.970	9.810	9.850	8.681	5,824,400
2022-06-07	10.000	10.000	9.790	9.860	8.690	5,332,200
2022-06-03	9.950	10.060	9.950	9.990	8.805	4,351,300
2022-06-02	10.060	10.100	9.920	9.990	8.805	9,373,000
2022-06-01	10.180	10.200	9.980	10.060	8.866	8,237,600
2022-05-31	10.000	10.260	9.940	10.260	9.043	13,518,500
2022-05-30	10.100	10.120	9.930	10.000	8.814	8,455,500
2022-05-27	9.830	10.100	9.800	9.980	8.796	10,759,600
2022-05-26	9.960	9.960	9.830	9.870	8.699	6,839,500

← NewerPage 18 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.