Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.800	4.840	4.780	4.830	4.764	10,072,300
2026-07-22	4.720	4.820	4.680	4.720	4.655	5,163,900
2026-07-21	4.800	4.800	4.640	4.660	4.596	4,109,000
2026-07-20	4.850	4.980	4.750	4.760	4.695	10,614,800
2026-07-17	4.600	4.770	4.580	4.730	4.665	5,883,400
2026-07-16	4.600	4.770	4.530	4.580	4.517	7,853,600
2026-07-15	4.800	4.850	4.560	4.580	4.517	5,710,600
2026-07-14	4.550	4.860	4.540	4.790	4.724	11,626,900
2026-07-13	4.410	4.520	4.350	4.350	4.290	7,235,300
2026-07-10	4.330	4.440	4.280	4.300	4.241	2,098,400
2026-07-09	4.480	4.570	4.330	4.350	4.290	7,294,400
2026-07-08	4.350	4.530	4.250	4.470	4.409	8,381,100
2026-07-07	4.350	4.380	4.220	4.250	4.192	1,719,900
2026-07-06	4.350	4.480	4.310	4.330	4.270	5,830,400
2026-07-03	4.180	4.390	4.170	4.360	4.300	3,832,800
2026-07-02	4.080	4.200	4.080	4.150	4.093	3,438,300
2026-07-01	4.070	4.270	4.070	4.070	4.014	7,426,000
2026-06-30	4.080	4.180	4.030	4.050	3.994	7,835,200
2026-06-29	4.100	4.170	4.020	4.050	3.994	7,401,900
2026-06-26	3.940	4.110	3.760	4.020	3.965	13,342,700
2026-06-25	4.050	4.050	3.830	3.920	3.866	20,531,301
2026-06-24	4.060	4.140	3.980	4.100	4.044	6,709,700
2026-06-23	4.220	4.240	3.800	4.060	4.004	28,207,600
2026-06-22	4.580	4.640	4.230	4.270	4.211	14,484,500
2026-06-19	4.450	4.580	4.380	4.490	4.428	19,217,400
2026-06-18	4.490	4.580	4.370	4.580	4.517	14,855,900
2026-06-16	4.520	4.680	4.400	4.530	4.468	17,538,100
2026-06-15	5.240	5.240	4.510	4.520	4.458	48,317,699
2026-06-12	5.800	5.800	5.300	5.340	5.267	13,309,800
2026-06-11	5.700	5.840	5.670	5.800	5.720	12,913,300
2026-06-10	5.510	5.610	5.450	5.580	5.503	5,066,400
2026-06-09	5.520	5.550	5.440	5.450	5.375	5,763,900
2026-06-08	5.520	5.680	5.440	5.540	5.464	7,424,500
2026-06-05	5.400	5.550	5.400	5.430	5.355	4,100,800
2026-06-04	5.490	5.590	5.430	5.450	5.375	5,640,300
2026-06-03	5.250	5.590	5.250	5.520	5.444	14,599,500
2026-05-29	5.480	5.480	5.210	5.210	5.138	18,927,600
2026-05-28	5.430	5.580	5.360	5.510	5.434	7,180,600
2026-05-26	5.320	5.680	5.310	5.480	5.405	22,177,500
2026-05-25	5.450	5.520	5.310	5.340	5.267	17,689,100
2026-05-22	5.550	5.760	5.470	5.700	5.622	9,418,100
2026-05-21	5.680	5.680	5.450	5.450	5.375	7,847,500
2026-05-20	5.640	5.780	5.590	5.700	5.622	7,417,600
2026-05-19	5.700	5.810	5.630	5.640	5.562	6,527,300
2026-05-18	5.640	5.900	5.600	5.730	5.651	9,653,600
2026-05-15	5.530	5.630	5.410	5.590	5.513	5,176,600
2026-05-14	5.450	5.530	5.410	5.530	5.454	3,572,100
2026-05-13	5.490	5.560	5.430	5.480	5.405	6,990,600
2026-05-12	5.350	5.510	5.210	5.490	5.414	8,917,800
2026-05-11	5.490	5.490	5.350	5.350	5.276	9,563,200
2026-05-08	5.400	5.460	5.320	5.370	5.296	11,557,800
2026-05-07	5.750	5.820	5.280	5.280	5.207	32,727,000
2026-05-06	5.800	6.100	5.720	5.870	5.789	11,745,000
2026-05-05	5.740	5.980	5.680	5.920	5.839	13,204,000
2026-05-04	5.880	5.880	5.590	5.700	5.622	9,129,800
2026-04-30	5.800	5.920	5.650	5.920	5.839	20,693,500
2026-04-29	5.660	5.780	5.540	5.660	5.582	16,815,100
2026-04-28	5.480	5.710	5.340	5.660	5.582	13,238,900
2026-04-27	5.500	5.660	5.450	5.480	5.405	6,035,900
2026-04-24	5.730	5.750	5.490	5.500	5.424	11,597,900

← NewerPage 2 of 21 · 1,224 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.