Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.060	4.080	3.970	4.000	3.901	4,440,300
2025-10-27	4.120	4.130	4.040	4.060	3.959	2,009,900
2025-10-24	3.950	4.140	3.950	4.100	3.998	5,456,700
2025-10-23	3.960	4.010	3.900	3.960	3.862	2,425,700
2025-10-22	3.970	4.010	3.940	3.970	3.871	1,485,700
2025-10-21	4.000	4.040	3.920	3.970	3.871	2,468,300
2025-10-17	4.130	4.160	3.960	4.010	3.910	4,417,700
2025-10-16	4.090	4.140	4.040	4.100	3.998	1,952,300
2025-10-15	4.110	4.160	4.070	4.080	3.979	2,553,500
2025-10-14	4.150	4.250	4.100	4.100	3.998	2,707,000
2025-10-13	4.170	4.180	4.110	4.130	4.027	2,396,700
2025-10-10	4.240	4.250	4.200	4.200	4.096	1,865,100
2025-10-09	4.260	4.300	4.210	4.240	4.135	1,115,600
2025-10-08	4.300	4.300	4.200	4.260	4.154	2,274,500
2025-10-07	4.200	4.310	4.140	4.300	4.193	4,819,600
2025-10-06	4.280	4.290	4.160	4.200	4.096	3,271,200
2025-10-03	4.270	4.310	4.250	4.280	4.174	3,862,500
2025-10-02	4.270	4.350	4.240	4.240	4.135	5,464,700
2025-10-01	4.230	4.300	4.220	4.250	4.144	3,688,100
2025-09-30	4.370	4.420	4.210	4.230	4.125	9,592,800
2025-09-29	4.550	4.570	4.350	4.350	4.242	7,234,400
2025-09-26	4.410	4.580	4.390	4.550	4.437	4,399,700
2025-09-25	4.430	4.450	4.380	4.420	4.310	3,346,100
2025-09-24	4.380	4.480	4.350	4.450	4.339	4,792,500
2025-09-23	4.400	4.460	4.380	4.380	4.271	2,352,100
2025-09-22	4.390	4.420	4.320	4.420	4.310	2,668,200
2025-09-19	4.330	4.410	4.310	4.400	4.291	5,200,600
2025-09-18	4.450	4.450	4.270	4.330	4.222	3,644,300
2025-09-17	4.340	4.470	4.330	4.450	4.339	4,978,800
2025-09-12	4.300	4.390	4.290	4.340	4.232	3,069,000
2025-09-11	4.290	4.310	4.230	4.300	4.193	3,345,200
2025-09-10	4.420	4.460	4.260	4.270	4.164	3,527,100
2025-09-09	4.420	4.520	4.380	4.410	4.300	6,791,400
2025-09-08	4.200	4.470	4.150	4.410	4.300	8,441,700
2025-09-04	4.290	4.310	4.160	4.200	4.096	4,664,300
2025-09-03	4.170	4.300	4.150	4.300	4.193	8,744,400
2025-09-02	4.340	4.390	4.140	4.210	4.105	14,243,000
2025-08-29	4.420	4.420	4.270	4.330	4.222	8,932,600
2025-08-28	4.550	4.560	4.380	4.420	4.310	5,503,300
2025-08-27	4.680	4.680	4.480	4.550	4.437	6,333,000
2025-08-26	4.550	4.690	4.440	4.690	4.573	40,630,898
2025-08-25	4.820	4.820	4.400	4.550	4.408	14,242,500
2025-08-22	4.690	4.840	4.610	4.820	4.669	21,289,301
2025-08-21	4.180	4.820	4.180	4.760	4.611	56,716,801
2025-08-20	3.720	4.200	3.690	4.180	4.049	19,993,199
2025-08-19	3.660	3.750	3.590	3.720	3.604	4,505,900
2025-08-18	3.550	3.660	3.500	3.650	3.536	7,193,400
2025-08-15	3.600	3.610	3.470	3.560	3.449	7,630,300
2025-08-14	3.550	3.650	3.500	3.640	3.526	8,154,200
2025-08-13	3.960	4.050	3.520	3.600	3.487	26,372,600
2025-08-12	3.880	3.980	3.880	3.960	3.836	5,054,400
2025-08-11	3.810	3.960	3.800	3.900	3.778	7,944,900
2025-08-08	3.870	3.900	3.790	3.810	3.691	5,254,500
2025-08-07	3.810	3.910	3.810	3.870	3.749	2,562,300
2025-08-06	3.920	3.930	3.810	3.840	3.720	3,340,600
2025-08-05	3.800	3.970	3.800	3.940	3.817	6,895,000
2025-08-04	3.790	3.850	3.730	3.790	3.671	3,302,400
2025-08-01	3.860	3.930	3.800	3.800	3.681	3,593,200
2025-07-31	4.000	4.090	3.870	3.880	3.759	8,812,200
2025-07-30	3.800	4.150	3.760	4.070	3.943	18,402,400

← NewerPage 5 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.