Petronas Chemicals Group Bhd historical data

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

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

← NewerPage 3 of 21 · 1,227 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.