Petronas Chemicals Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.340 | 3.410 | 3.320 | 3.370 | 3.286 | 2,854,800 |
| 2026-01-21 | 3.300 | 3.370 | 3.280 | 3.340 | 3.257 | 2,100,500 |
| 2026-01-20 | 3.390 | 3.410 | 3.300 | 3.300 | 3.218 | 3,167,800 |
| 2026-01-19 | 3.290 | 3.460 | 3.280 | 3.390 | 3.306 | 3,975,200 |
| 2026-01-16 | 3.300 | 3.340 | 3.250 | 3.290 | 3.208 | 1,651,500 |
| 2026-01-15 | 3.270 | 3.350 | 3.240 | 3.300 | 3.218 | 3,363,700 |
| 2026-01-14 | 3.270 | 3.270 | 3.220 | 3.270 | 3.189 | 2,352,600 |
| 2026-01-13 | 3.230 | 3.290 | 3.200 | 3.270 | 3.189 | 3,273,700 |
| 2026-01-12 | 3.300 | 3.320 | 3.200 | 3.220 | 3.140 | 3,596,300 |
| 2026-01-09 | 3.210 | 3.290 | 3.180 | 3.280 | 3.198 | 3,948,000 |
| 2026-01-08 | 3.350 | 3.350 | 3.200 | 3.200 | 3.120 | 3,658,500 |
| 2026-01-07 | 3.390 | 3.430 | 3.310 | 3.360 | 3.276 | 3,953,600 |
| 2026-01-06 | 3.480 | 3.500 | 3.390 | 3.390 | 3.306 | 1,907,100 |
| 2026-01-05 | 3.490 | 3.550 | 3.460 | 3.480 | 3.393 | 1,698,400 |
| 2026-01-02 | 3.600 | 3.600 | 3.470 | 3.490 | 3.403 | 1,597,000 |
| 2025-12-31 | 3.620 | 3.650 | 3.560 | 3.630 | 3.540 | 4,402,000 |
| 2025-12-30 | 3.610 | 3.650 | 3.590 | 3.620 | 3.530 | 1,862,200 |
| 2025-12-29 | 3.650 | 3.650 | 3.600 | 3.610 | 3.520 | 2,947,300 |
| 2025-12-26 | 3.680 | 3.680 | 3.570 | 3.650 | 3.559 | 2,684,200 |
| 2025-12-24 | 3.590 | 3.680 | 3.590 | 3.680 | 3.589 | 7,578,900 |
| 2025-12-23 | 3.570 | 3.590 | 3.550 | 3.590 | 3.501 | 1,881,400 |
| 2025-12-22 | 3.560 | 3.590 | 3.520 | 3.590 | 3.501 | 3,697,300 |
| 2025-12-19 | 3.570 | 3.570 | 3.470 | 3.560 | 3.471 | 14,077,500 |
| 2025-12-18 | 3.580 | 3.590 | 3.500 | 3.570 | 3.481 | 8,413,400 |
| 2025-12-17 | 3.580 | 3.600 | 3.530 | 3.590 | 3.501 | 9,403,800 |
| 2025-12-16 | 3.580 | 3.600 | 3.510 | 3.590 | 3.501 | 12,373,400 |
| 2025-12-15 | 3.470 | 3.600 | 3.390 | 3.550 | 3.462 | 11,077,200 |
| 2025-12-12 | 3.380 | 3.470 | 3.380 | 3.470 | 3.384 | 8,218,400 |
| 2025-12-11 | 3.300 | 3.400 | 3.300 | 3.370 | 3.286 | 5,629,800 |
| 2025-12-10 | 3.220 | 3.320 | 3.180 | 3.300 | 3.218 | 6,415,000 |
| 2025-12-09 | 3.130 | 3.230 | 3.090 | 3.210 | 3.130 | 3,035,900 |
| 2025-12-08 | 3.220 | 3.220 | 3.130 | 3.130 | 3.052 | 3,023,600 |
| 2025-12-05 | 3.270 | 3.280 | 3.170 | 3.240 | 3.159 | 2,435,600 |
| 2025-12-04 | 3.310 | 3.370 | 3.260 | 3.280 | 3.198 | 5,932,800 |
| 2025-12-03 | 3.260 | 3.310 | 3.240 | 3.310 | 3.228 | 3,931,900 |
| 2025-12-02 | 3.170 | 3.260 | 3.110 | 3.260 | 3.179 | 5,725,300 |
| 2025-12-01 | 3.010 | 3.170 | 3.010 | 3.170 | 3.091 | 5,242,000 |
| 2025-11-28 | 3.000 | 3.020 | 2.990 | 3.000 | 2.925 | 7,213,600 |
| 2025-11-27 | 3.070 | 3.070 | 2.990 | 3.000 | 2.925 | 4,659,400 |
| 2025-11-26 | 3.040 | 3.080 | 2.980 | 3.080 | 3.003 | 11,553,700 |
| 2025-11-25 | 2.950 | 3.020 | 2.920 | 3.000 | 2.925 | 11,516,900 |
| 2025-11-24 | 3.250 | 3.250 | 2.830 | 2.920 | 2.847 | 34,375,301 |
| 2025-11-21 | 3.330 | 3.330 | 3.190 | 3.250 | 3.169 | 15,329,800 |
| 2025-11-20 | 3.300 | 3.370 | 3.240 | 3.340 | 3.257 | 5,490,700 |
| 2025-11-19 | 3.310 | 3.360 | 3.240 | 3.300 | 3.218 | 9,948,600 |
| 2025-11-18 | 3.400 | 3.400 | 3.280 | 3.310 | 3.228 | 6,513,200 |
| 2025-11-17 | 3.440 | 3.500 | 3.410 | 3.410 | 3.325 | 2,511,500 |
| 2025-11-14 | 3.500 | 3.520 | 3.410 | 3.430 | 3.345 | 4,364,700 |
| 2025-11-13 | 3.520 | 3.570 | 3.500 | 3.500 | 3.413 | 3,651,000 |
| 2025-11-12 | 3.590 | 3.610 | 3.520 | 3.520 | 3.432 | 3,932,800 |
| 2025-11-11 | 3.650 | 3.680 | 3.550 | 3.570 | 3.481 | 4,639,800 |
| 2025-11-10 | 3.550 | 3.650 | 3.530 | 3.650 | 3.559 | 3,971,900 |
| 2025-11-07 | 3.550 | 3.570 | 3.500 | 3.550 | 3.462 | 2,952,800 |
| 2025-11-06 | 3.770 | 3.780 | 3.550 | 3.560 | 3.471 | 10,036,600 |
| 2025-11-05 | 3.790 | 3.820 | 3.710 | 3.750 | 3.657 | 3,614,400 |
| 2025-11-04 | 3.930 | 3.940 | 3.770 | 3.790 | 3.696 | 3,322,500 |
| 2025-11-03 | 3.910 | 3.930 | 3.850 | 3.930 | 3.832 | 1,907,400 |
| 2025-10-31 | 3.960 | 3.990 | 3.900 | 3.900 | 3.803 | 1,866,300 |
| 2025-10-30 | 4.020 | 4.020 | 3.940 | 3.950 | 3.852 | 2,892,300 |
| 2025-10-29 | 4.000 | 4.030 | 3.920 | 4.020 | 3.920 | 2,975,200 |
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.