Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	9.910	10.060	9.870	9.930	8.752	4,237,000
2022-05-24	10.060	10.060	9.910	9.960	8.778	6,458,200
2022-05-23	9.990	10.080	9.950	9.990	8.805	2,805,200
2022-05-20	10.020	10.120	9.950	9.990	8.805	5,678,000
2022-05-19	9.920	10.180	9.920	10.020	8.831	6,348,900
2022-05-18	10.120	10.260	9.980	9.980	8.796	5,615,800
2022-05-17	10.680	10.700	10.020	10.020	8.831	11,055,400
2022-05-13	9.890	10.020	9.890	9.990	8.805	7,725,100
2022-05-12	9.900	10.080	9.820	9.870	8.699	10,501,900
2022-05-11	9.890	10.000	9.780	9.890	8.717	7,836,500
2022-05-10	9.950	10.020	9.770	9.890	8.717	10,051,800
2022-05-09	10.200	10.200	9.950	10.000	8.814	6,492,200
2022-05-06	10.140	10.380	10.140	10.200	8.990	8,641,800
2022-05-05	10.700	11.080	10.160	10.300	9.078	8,593,000
2022-04-29	10.120	10.420	10.120	10.220	9.007	9,105,500
2022-04-28	9.930	10.260	9.930	10.100	8.902	10,408,600
2022-04-27	10.220	10.220	9.920	9.920	8.743	24,148,900
2022-04-26	10.240	10.380	10.180	10.220	9.007	7,823,700
2022-04-25	10.280	10.340	10.100	10.120	8.919	6,458,500
2022-04-22	10.300	10.480	10.280	10.300	9.078	9,931,400
2022-04-21	10.320	10.520	10.240	10.380	9.148	6,885,300
2022-04-20	10.400	10.520	10.280	10.300	9.078	14,183,300
2022-04-18	10.320	10.420	10.220	10.400	9.166	6,464,500
2022-04-15	10.300	10.440	10.220	10.320	9.096	10,771,500
2022-04-14	10.300	10.460	10.260	10.260	9.043	19,574,400
2022-04-13	10.240	10.560	10.240	10.260	9.043	15,769,100
2022-04-12	10.200	10.400	10.200	10.260	9.043	15,386,200
2022-04-11	10.240	10.380	10.160	10.200	8.990	6,554,700
2022-04-08	10.140	10.420	10.060	10.300	9.078	19,076,900
2022-04-07	10.060	10.320	10.020	10.180	8.972	24,807,900
2022-04-06	9.850	10.040	9.800	9.990	8.805	16,976,199
2022-04-05	9.740	9.880	9.700	9.850	8.681	8,525,300
2022-04-04	9.640	9.740	9.580	9.700	8.549	8,889,700
2022-04-01	9.550	9.770	9.510	9.770	8.611	9,483,100
2022-03-31	9.620	9.660	9.510	9.600	8.461	11,326,100
2022-03-30	9.580	9.670	9.480	9.560	8.426	10,752,500
2022-03-29	9.700	9.730	9.530	9.580	8.443	18,603,100
2022-03-28	9.550	9.850	9.520	9.780	8.620	14,151,200
2022-03-25	9.610	9.720	9.580	9.600	8.461	10,620,500
2022-03-24	9.600	9.680	9.570	9.620	8.479	14,194,100
2022-03-23	9.620	9.730	9.480	9.590	8.452	15,328,500
2022-03-22	9.500	9.890	9.410	9.580	8.443	21,621,000
2022-03-21	9.410	9.470	9.350	9.400	8.285	7,222,300
2022-03-18	9.490	9.540	9.360	9.400	8.285	18,473,801
2022-03-17	9.310	9.580	9.300	9.420	8.302	16,077,400
2022-03-16	9.200	9.400	9.200	9.310	8.205	15,528,900
2022-03-15	9.550	9.560	9.130	9.200	8.108	15,841,200
2022-03-14	9.810	9.820	9.550	9.590	8.452	8,823,800
2022-03-11	9.690	9.710	9.630	9.700	8.549	9,622,500
2022-03-10	9.970	10.260	9.830	9.850	8.479	21,016,400
2022-03-09	9.710	10.080	9.710	9.970	8.582	20,111,500
2022-03-08	10.060	10.200	9.580	9.700	8.350	18,994,600
2022-03-07	10.200	10.360	9.930	10.100	8.694	17,118,699
2022-03-04	10.020	10.340	9.940	10.040	8.642	20,109,900
2022-03-03	9.950	10.080	9.820	10.000	8.608	15,588,500
2022-03-02	9.740	9.840	9.700	9.770	8.410	15,379,700
2022-03-01	9.560	9.950	9.560	9.600	8.263	13,807,400
2022-02-28	9.290	9.940	9.290	9.550	8.220	19,207,900
2022-02-25	9.250	9.470	9.250	9.290	7.997	15,215,000
2022-02-24	9.200	9.220	9.100	9.200	7.919	11,187,200

← NewerPage 19 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.