Petronas Chemicals Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.300 | 5.680 | 5.130 | 5.550 | 5.474 | 17,708,801 |
| 2026-04-22 | 5.180 | 5.330 | 5.140 | 5.220 | 5.148 | 13,891,300 |
| 2026-04-21 | 5.270 | 5.350 | 5.020 | 5.120 | 5.050 | 18,883,801 |
| 2026-04-20 | 5.700 | 5.800 | 5.270 | 5.310 | 5.237 | 17,053,900 |
| 2026-04-17 | 5.620 | 5.700 | 5.540 | 5.570 | 5.493 | 6,969,800 |
| 2026-04-16 | 5.620 | 5.720 | 5.460 | 5.640 | 5.562 | 16,345,500 |
| 2026-04-15 | 5.800 | 5.830 | 5.560 | 5.630 | 5.553 | 14,089,500 |
| 2026-04-14 | 5.980 | 6.000 | 5.800 | 5.900 | 5.819 | 7,569,800 |
| 2026-04-13 | 6.020 | 6.130 | 5.980 | 6.020 | 5.937 | 21,845,400 |
| 2026-04-10 | 5.830 | 5.840 | 5.680 | 5.820 | 5.740 | 16,024,400 |
| 2026-04-09 | 5.620 | 5.930 | 5.620 | 5.820 | 5.740 | 13,005,200 |
| 2026-04-08 | 4.900 | 5.810 | 4.690 | 5.590 | 5.513 | 44,140,898 |
| 2026-04-07 | 5.890 | 6.160 | 5.770 | 5.880 | 5.799 | 32,567,100 |
| 2026-04-06 | 5.960 | 6.130 | 5.700 | 5.750 | 5.671 | 27,046,301 |
| 2026-04-03 | 6.000 | 6.080 | 5.750 | 5.900 | 5.819 | 16,426,301 |
| 2026-04-02 | 5.300 | 6.000 | 5.240 | 5.970 | 5.888 | 39,900,500 |
| 2026-04-01 | 5.890 | 5.900 | 5.320 | 5.400 | 5.326 | 41,924,000 |
| 2026-03-31 | 6.140 | 6.150 | 5.940 | 6.070 | 5.987 | 25,510,000 |
| 2026-03-30 | 5.950 | 6.130 | 5.890 | 6.130 | 6.046 | 27,672,699 |
| 2026-03-27 | 5.800 | 5.910 | 5.740 | 5.800 | 5.720 | 16,813,600 |
| 2026-03-26 | 5.580 | 5.880 | 5.580 | 5.800 | 5.720 | 19,066,900 |
| 2026-03-25 | 5.720 | 5.750 | 5.390 | 5.460 | 5.385 | 20,859,400 |
| 2026-03-24 | 5.450 | 5.800 | 5.370 | 5.800 | 5.720 | 33,595,000 |
| 2026-03-19 | 5.100 | 5.500 | 4.910 | 5.480 | 5.405 | 67,496,203 |
| 2026-03-18 | 4.910 | 5.000 | 4.850 | 4.900 | 4.833 | 19,501,199 |
| 2026-03-17 | 4.580 | 4.960 | 4.430 | 4.950 | 4.882 | 26,048,801 |
| 2026-03-16 | 4.750 | 4.830 | 4.580 | 4.580 | 4.517 | 20,166,500 |
| 2026-03-13 | 4.700 | 4.800 | 4.570 | 4.750 | 4.685 | 32,929,301 |
| 2026-03-12 | 4.430 | 4.600 | 4.300 | 4.600 | 4.537 | 44,655,699 |
| 2026-03-11 | 3.820 | 4.150 | 3.770 | 4.140 | 4.083 | 17,035,400 |
| 2026-03-10 | 3.760 | 4.050 | 3.610 | 3.930 | 3.876 | 36,591,301 |
| 2026-03-09 | 4.800 | 5.420 | 4.000 | 4.150 | 4.093 | 83,263,398 |
| 2026-03-06 | 3.600 | 4.290 | 3.590 | 4.290 | 4.231 | 76,581,508 |
| 2026-03-05 | 3.440 | 3.580 | 3.390 | 3.550 | 3.462 | 13,568,800 |
| 2026-03-04 | 3.460 | 3.570 | 3.410 | 3.450 | 3.364 | 16,902,000 |
| 2026-03-03 | 3.400 | 3.490 | 3.230 | 3.450 | 3.364 | 16,350,700 |
| 2026-03-02 | 3.070 | 3.400 | 3.070 | 3.390 | 3.306 | 22,176,100 |
| 2026-02-27 | 3.160 | 3.160 | 3.000 | 3.000 | 2.925 | 11,107,200 |
| 2026-02-26 | 3.180 | 3.190 | 3.110 | 3.160 | 3.081 | 5,104,400 |
| 2026-02-25 | 3.110 | 3.180 | 3.100 | 3.180 | 3.101 | 6,909,000 |
| 2026-02-24 | 3.270 | 3.270 | 3.050 | 3.100 | 3.023 | 18,854,400 |
| 2026-02-23 | 3.450 | 3.550 | 3.260 | 3.290 | 3.208 | 9,362,400 |
| 2026-02-20 | 3.460 | 3.470 | 3.380 | 3.450 | 3.364 | 3,008,400 |
| 2026-02-19 | 3.440 | 3.520 | 3.370 | 3.450 | 3.364 | 2,559,800 |
| 2026-02-16 | 3.330 | 3.460 | 3.290 | 3.430 | 3.345 | 1,964,300 |
| 2026-02-13 | 3.350 | 3.390 | 3.310 | 3.320 | 3.237 | 1,775,200 |
| 2026-02-12 | 3.350 | 3.400 | 3.320 | 3.370 | 3.286 | 1,633,500 |
| 2026-02-11 | 3.270 | 3.350 | 3.250 | 3.350 | 3.267 | 3,941,200 |
| 2026-02-10 | 3.310 | 3.360 | 3.260 | 3.270 | 3.189 | 2,807,500 |
| 2026-02-09 | 3.190 | 3.330 | 3.180 | 3.310 | 3.228 | 4,633,900 |
| 2026-02-06 | 3.260 | 3.290 | 3.160 | 3.160 | 3.081 | 5,178,700 |
| 2026-02-05 | 3.200 | 3.350 | 3.200 | 3.260 | 3.179 | 6,950,600 |
| 2026-02-04 | 3.260 | 3.260 | 3.160 | 3.190 | 3.111 | 3,230,800 |
| 2026-02-03 | 3.210 | 3.280 | 3.200 | 3.280 | 3.198 | 2,962,900 |
| 2026-01-30 | 3.150 | 3.240 | 3.150 | 3.230 | 3.150 | 3,138,900 |
| 2026-01-29 | 3.300 | 3.300 | 3.150 | 3.150 | 3.072 | 5,625,300 |
| 2026-01-28 | 3.390 | 3.400 | 3.270 | 3.330 | 3.247 | 3,086,800 |
| 2026-01-27 | 3.350 | 3.420 | 3.320 | 3.390 | 3.306 | 4,175,900 |
| 2026-01-26 | 3.380 | 3.380 | 3.330 | 3.340 | 3.257 | 1,553,200 |
| 2026-01-23 | 3.370 | 3.440 | 3.350 | 3.380 | 3.296 | 2,331,400 |
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.