Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	9.270	9.370	9.130	9.230	7.945	11,194,600
2022-02-22	9.150	9.160	9.040	9.140	7.867	7,092,800
2022-02-21	9.220	9.310	9.080	9.120	7.850	5,110,000
2022-02-18	9.300	9.330	9.200	9.210	7.928	6,693,600
2022-02-17	9.390	9.410	9.280	9.300	8.005	6,294,600
2022-02-16	9.480	9.560	9.270	9.300	8.005	6,987,900
2022-02-15	9.270	9.430	9.260	9.380	8.074	8,678,900
2022-02-14	9.190	9.430	9.160	9.260	7.971	5,879,500
2022-02-11	9.100	9.230	9.090	9.220	7.936	5,192,600
2022-02-10	9.080	9.260	9.050	9.110	7.842	5,970,500
2022-02-09	9.140	9.260	9.070	9.080	7.816	4,796,300
2022-02-08	9.100	9.100	8.980	9.050	7.790	4,954,600
2022-02-07	9.090	9.150	8.990	9.050	7.790	4,869,600
2022-02-04	8.890	8.990	8.810	8.960	7.713	3,025,300
2022-02-03	8.880	8.970	8.760	8.900	7.661	5,034,400
2022-01-31	8.900	8.940	8.870	8.890	7.652	3,200,500
2022-01-28	8.960	9.000	8.880	8.900	7.661	3,182,300
2022-01-27	8.920	9.000	8.890	8.900	7.661	7,081,500
2022-01-26	8.910	9.090	8.900	8.920	7.678	5,802,700
2022-01-25	8.800	8.990	8.730	8.900	7.661	7,075,000
2022-01-24	8.810	8.990	8.810	8.900	7.661	5,764,700
2022-01-21	9.080	9.080	8.820	8.890	7.652	3,700,900
2022-01-20	9.020	9.090	8.920	8.950	7.704	3,085,400
2022-01-19	8.970	9.030	8.900	8.980	7.730	7,626,600
2022-01-17	9.090	9.090	8.900	8.950	7.704	6,406,000
2022-01-14	9.210	9.210	9.040	9.090	7.824	5,433,100
2022-01-13	9.000	9.250	9.000	9.150	7.876	5,723,400
2022-01-12	8.900	9.080	8.890	9.000	7.747	7,762,500
2022-01-11	8.900	8.950	8.880	8.900	7.661	3,859,900
2022-01-10	8.800	8.920	8.790	8.900	7.661	3,858,600
2022-01-07	8.770	8.800	8.730	8.790	7.566	3,249,300
2022-01-06	8.800	8.840	8.640	8.730	7.515	4,739,800
2022-01-05	8.820	8.820	8.750	8.780	7.558	2,056,500
2022-01-04	8.760	8.830	8.710	8.780	7.558	2,541,300
2022-01-03	8.900	8.900	8.710	8.760	7.540	1,268,200
2021-12-31	8.790	8.920	8.720	8.920	7.678	6,742,200
2021-12-30	8.880	8.940	8.770	8.790	7.566	4,316,300
2021-12-29	8.900	8.950	8.790	8.890	7.652	6,899,200
2021-12-28	8.850	8.950	8.830	8.880	7.644	7,417,700
2021-12-27	8.770	8.960	8.750	8.850	7.618	6,529,800
2021-12-24	8.670	8.780	8.670	8.770	7.549	4,444,100
2021-12-23	8.780	8.850	8.740	8.750	7.532	5,356,200
2021-12-22	8.730	8.840	8.690	8.770	7.549	6,939,700
2021-12-21	8.780	8.830	8.700	8.790	7.566	2,986,500
2021-12-20	8.800	8.820	8.730	8.780	7.558	3,472,700
2021-12-17	8.610	8.800	8.610	8.800	7.575	7,300,700
2021-12-16	8.610	8.750	8.580	8.680	7.472	5,616,600
2021-12-15	8.610	8.690	8.570	8.610	7.411	3,417,800
2021-12-14	8.580	8.690	8.510	8.610	7.411	8,101,900
2021-12-13	8.470	8.600	8.430	8.550	7.360	3,405,900
2021-12-10	8.480	8.500	8.420	8.420	7.248	7,872,200
2021-12-09	8.400	8.500	8.370	8.460	7.282	6,484,000
2021-12-08	8.500	8.560	8.410	8.430	7.256	5,708,400
2021-12-07	8.380	8.480	8.280	8.440	7.265	8,809,800
2021-12-06	8.500	8.590	8.380	8.410	7.153	7,765,500
2021-12-02	8.500	8.650	8.430	8.490	7.221	7,374,700
2021-12-01	8.400	8.590	8.380	8.500	7.230	11,376,500
2021-11-30	8.230	8.630	8.160	8.500	7.230	18,952,000
2021-11-29	8.400	8.400	8.150	8.210	6.983	7,209,200
2021-11-26	8.440	8.450	8.340	8.430	7.170	3,722,200

← NewerPage 20 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.