Petronas Chemicals Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3.620 | 3.850 | 3.580 | 3.790 | 3.671 | 10,897,200 |
| 2025-07-28 | 3.540 | 3.650 | 3.540 | 3.610 | 3.497 | 3,419,900 |
| 2025-07-25 | 3.670 | 3.700 | 3.530 | 3.530 | 3.420 | 4,810,900 |
| 2025-07-24 | 3.360 | 3.730 | 3.340 | 3.690 | 3.575 | 11,649,000 |
| 2025-07-23 | 3.330 | 3.370 | 3.320 | 3.370 | 3.265 | 2,335,100 |
| 2025-07-22 | 3.360 | 3.360 | 3.300 | 3.330 | 3.226 | 2,645,900 |
| 2025-07-21 | 3.360 | 3.360 | 3.280 | 3.360 | 3.255 | 1,528,000 |
| 2025-07-18 | 3.330 | 3.420 | 3.290 | 3.360 | 3.255 | 6,347,400 |
| 2025-07-17 | 3.200 | 3.360 | 3.150 | 3.320 | 3.216 | 5,069,300 |
| 2025-07-16 | 3.210 | 3.210 | 3.160 | 3.190 | 3.090 | 2,203,400 |
| 2025-07-15 | 3.230 | 3.260 | 3.170 | 3.210 | 3.110 | 3,246,700 |
| 2025-07-14 | 3.300 | 3.300 | 3.220 | 3.230 | 3.129 | 5,461,600 |
| 2025-07-11 | 3.280 | 3.310 | 3.250 | 3.300 | 3.197 | 3,535,600 |
| 2025-07-10 | 3.300 | 3.310 | 3.230 | 3.270 | 3.168 | 3,999,700 |
| 2025-07-09 | 3.390 | 3.390 | 3.260 | 3.300 | 3.197 | 3,885,300 |
| 2025-07-08 | 3.400 | 3.410 | 3.330 | 3.390 | 3.284 | 3,484,800 |
| 2025-07-07 | 3.500 | 3.500 | 3.380 | 3.400 | 3.294 | 2,129,400 |
| 2025-07-04 | 3.550 | 3.550 | 3.460 | 3.500 | 3.390 | 2,110,500 |
| 2025-07-03 | 3.500 | 3.580 | 3.490 | 3.520 | 3.410 | 4,726,700 |
| 2025-07-02 | 3.490 | 3.520 | 3.440 | 3.490 | 3.381 | 2,982,100 |
| 2025-07-01 | 3.490 | 3.540 | 3.420 | 3.490 | 3.381 | 2,394,200 |
| 2025-06-30 | 3.450 | 3.500 | 3.300 | 3.490 | 3.381 | 4,168,300 |
| 2025-06-26 | 3.280 | 3.460 | 3.240 | 3.450 | 3.342 | 6,474,200 |
| 2025-06-25 | 3.100 | 3.290 | 3.100 | 3.280 | 3.177 | 9,162,400 |
| 2025-06-24 | 3.150 | 3.150 | 3.070 | 3.100 | 3.003 | 5,677,100 |
| 2025-06-23 | 3.050 | 3.170 | 3.010 | 3.160 | 3.061 | 9,867,600 |
| 2025-06-20 | 3.170 | 3.190 | 3.040 | 3.040 | 2.945 | 11,520,500 |
| 2025-06-19 | 3.280 | 3.300 | 3.150 | 3.170 | 3.071 | 5,506,200 |
| 2025-06-18 | 3.310 | 3.360 | 3.280 | 3.280 | 3.177 | 2,385,500 |
| 2025-06-17 | 3.400 | 3.400 | 3.300 | 3.300 | 3.197 | 2,570,000 |
| 2025-06-16 | 3.310 | 3.480 | 3.310 | 3.400 | 3.294 | 4,257,500 |
| 2025-06-13 | 3.350 | 3.350 | 3.280 | 3.330 | 3.226 | 3,729,000 |
| 2025-06-12 | 3.380 | 3.380 | 3.310 | 3.310 | 3.206 | 2,300,800 |
| 2025-06-11 | 3.350 | 3.400 | 3.320 | 3.320 | 3.216 | 2,590,700 |
| 2025-06-10 | 3.340 | 3.380 | 3.310 | 3.330 | 3.226 | 2,618,600 |
| 2025-06-09 | 3.260 | 3.350 | 3.240 | 3.350 | 3.245 | 2,918,900 |
| 2025-06-06 | 3.360 | 3.370 | 3.250 | 3.250 | 3.148 | 3,295,500 |
| 2025-06-05 | 3.250 | 3.370 | 3.240 | 3.360 | 3.255 | 2,137,200 |
| 2025-06-04 | 3.290 | 3.320 | 3.230 | 3.240 | 3.139 | 3,849,100 |
| 2025-06-03 | 3.400 | 3.420 | 3.280 | 3.280 | 3.177 | 5,102,300 |
| 2025-05-30 | 3.430 | 3.470 | 3.330 | 3.420 | 3.313 | 7,497,900 |
| 2025-05-29 | 3.400 | 3.500 | 3.380 | 3.430 | 3.323 | 2,603,200 |
| 2025-05-28 | 3.430 | 3.440 | 3.330 | 3.400 | 3.294 | 3,509,200 |
| 2025-05-27 | 3.400 | 3.470 | 3.380 | 3.400 | 3.294 | 2,323,300 |
| 2025-05-26 | 3.380 | 3.400 | 3.340 | 3.400 | 3.294 | 1,245,900 |
| 2025-05-23 | 3.360 | 3.470 | 3.340 | 3.360 | 3.255 | 3,318,600 |
| 2025-05-22 | 3.420 | 3.450 | 3.320 | 3.320 | 3.216 | 5,168,700 |
| 2025-05-21 | 3.610 | 3.670 | 3.400 | 3.420 | 3.313 | 14,059,000 |
| 2025-05-20 | 3.780 | 3.800 | 3.610 | 3.720 | 3.604 | 8,953,300 |
| 2025-05-19 | 3.890 | 3.890 | 3.700 | 3.770 | 3.652 | 7,371,100 |
| 2025-05-16 | 3.880 | 3.980 | 3.820 | 3.900 | 3.778 | 10,144,900 |
| 2025-05-15 | 3.790 | 3.890 | 3.790 | 3.870 | 3.749 | 10,096,200 |
| 2025-05-14 | 3.690 | 3.800 | 3.650 | 3.790 | 3.671 | 8,572,700 |
| 2025-05-13 | 3.560 | 3.730 | 3.530 | 3.690 | 3.575 | 11,297,200 |
| 2025-05-09 | 3.450 | 3.530 | 3.400 | 3.500 | 3.390 | 5,007,500 |
| 2025-05-08 | 3.440 | 3.460 | 3.340 | 3.450 | 3.342 | 7,988,800 |
| 2025-05-07 | 3.270 | 3.430 | 3.270 | 3.430 | 3.323 | 4,346,000 |
| 2025-05-06 | 3.440 | 3.470 | 3.300 | 3.300 | 3.197 | 4,538,100 |
| 2025-05-05 | 3.440 | 3.540 | 3.390 | 3.450 | 3.342 | 2,513,800 |
| 2025-05-02 | 3.670 | 3.670 | 3.420 | 3.420 | 3.313 | 8,377,200 |
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.