Petronas Chemicals Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.500 | 3.670 | 3.470 | 3.670 | 3.555 | 3,992,400 |
| 2025-04-29 | 3.520 | 3.540 | 3.460 | 3.470 | 3.361 | 2,934,000 |
| 2025-04-28 | 3.490 | 3.540 | 3.420 | 3.510 | 3.400 | 2,264,200 |
| 2025-04-25 | 3.420 | 3.500 | 3.360 | 3.460 | 3.352 | 5,149,600 |
| 2025-04-24 | 3.300 | 3.420 | 3.250 | 3.350 | 3.245 | 5,273,800 |
| 2025-04-23 | 3.130 | 3.300 | 3.130 | 3.300 | 3.197 | 7,281,100 |
| 2025-04-22 | 3.100 | 3.120 | 3.060 | 3.080 | 2.984 | 5,384,700 |
| 2025-04-21 | 3.180 | 3.210 | 3.130 | 3.140 | 3.042 | 954,900 |
| 2025-04-18 | 3.170 | 3.200 | 3.160 | 3.180 | 3.081 | 920,300 |
| 2025-04-17 | 3.060 | 3.180 | 3.060 | 3.170 | 3.071 | 3,762,400 |
| 2025-04-16 | 3.150 | 3.170 | 3.070 | 3.070 | 2.974 | 2,851,500 |
| 2025-04-15 | 3.210 | 3.210 | 3.110 | 3.150 | 3.051 | 3,472,800 |
| 2025-04-14 | 3.180 | 3.300 | 3.120 | 3.180 | 3.081 | 5,638,800 |
| 2025-04-11 | 2.870 | 3.150 | 2.850 | 3.090 | 2.993 | 8,354,700 |
| 2025-04-10 | 3.020 | 3.060 | 2.900 | 2.920 | 2.829 | 10,369,200 |
| 2025-04-09 | 2.910 | 2.940 | 2.750 | 2.800 | 2.712 | 6,961,100 |
| 2025-04-08 | 3.050 | 3.070 | 2.880 | 2.940 | 2.848 | 7,760,300 |
| 2025-04-07 | 3.150 | 3.150 | 2.940 | 3.000 | 2.906 | 10,062,100 |
| 2025-04-04 | 3.420 | 3.460 | 3.260 | 3.280 | 3.177 | 7,424,500 |
| 2025-04-03 | 3.530 | 3.600 | 3.450 | 3.480 | 3.371 | 3,939,700 |
| 2025-04-02 | 3.600 | 3.620 | 3.560 | 3.570 | 3.458 | 5,651,700 |
| 2025-03-28 | 3.750 | 3.750 | 3.600 | 3.620 | 3.507 | 6,532,400 |
| 2025-03-27 | 3.640 | 3.750 | 3.600 | 3.750 | 3.633 | 4,197,700 |
| 2025-03-26 | 3.680 | 3.680 | 3.600 | 3.650 | 3.536 | 3,237,200 |
| 2025-03-25 | 3.620 | 3.660 | 3.590 | 3.650 | 3.536 | 3,626,000 |
| 2025-03-24 | 3.680 | 3.700 | 3.590 | 3.600 | 3.487 | 2,923,600 |
| 2025-03-21 | 3.690 | 3.790 | 3.660 | 3.660 | 3.545 | 11,705,700 |
| 2025-03-20 | 3.750 | 3.750 | 3.670 | 3.690 | 3.575 | 2,504,000 |
| 2025-03-19 | 3.750 | 3.770 | 3.700 | 3.730 | 3.613 | 3,725,800 |
| 2025-03-17 | 3.730 | 3.820 | 3.730 | 3.760 | 3.642 | 2,644,400 |
| 2025-03-14 | 3.700 | 3.760 | 3.680 | 3.710 | 3.594 | 2,697,400 |
| 2025-03-13 | 3.680 | 3.780 | 3.670 | 3.740 | 3.623 | 3,394,800 |
| 2025-03-12 | 3.620 | 3.660 | 3.570 | 3.660 | 3.545 | 3,427,100 |
| 2025-03-11 | 3.640 | 3.650 | 3.570 | 3.620 | 3.507 | 3,138,300 |
| 2025-03-10 | 3.700 | 3.760 | 3.670 | 3.680 | 3.565 | 3,061,400 |
| 2025-03-07 | 3.730 | 3.750 | 3.680 | 3.720 | 3.575 | 2,703,400 |
| 2025-03-06 | 3.770 | 3.830 | 3.710 | 3.760 | 3.613 | 2,550,100 |
| 2025-03-05 | 3.670 | 3.770 | 3.670 | 3.770 | 3.623 | 5,346,700 |
| 2025-03-04 | 3.740 | 3.760 | 3.650 | 3.650 | 3.507 | 5,412,200 |
| 2025-03-03 | 3.710 | 3.840 | 3.660 | 3.800 | 3.651 | 4,038,300 |
| 2025-02-28 | 3.750 | 3.750 | 3.670 | 3.720 | 3.575 | 9,523,800 |
| 2025-02-27 | 3.800 | 3.800 | 3.660 | 3.780 | 3.632 | 10,623,900 |
| 2025-02-26 | 3.700 | 3.820 | 3.680 | 3.800 | 3.651 | 6,873,700 |
| 2025-02-25 | 3.750 | 3.760 | 3.610 | 3.700 | 3.555 | 7,520,900 |
| 2025-02-24 | 4.110 | 4.120 | 3.680 | 3.740 | 3.594 | 18,666,400 |
| 2025-02-21 | 3.700 | 4.160 | 3.700 | 4.140 | 3.978 | 28,930,000 |
| 2025-02-20 | 3.890 | 3.950 | 3.640 | 3.700 | 3.555 | 12,616,000 |
| 2025-02-19 | 3.900 | 3.940 | 3.810 | 3.890 | 3.738 | 6,514,500 |
| 2025-02-18 | 4.010 | 4.010 | 3.880 | 3.900 | 3.747 | 6,611,700 |
| 2025-02-17 | 4.010 | 4.080 | 3.990 | 4.010 | 3.853 | 5,119,700 |
| 2025-02-14 | 4.070 | 4.140 | 3.990 | 4.010 | 3.853 | 7,987,400 |
| 2025-02-13 | 4.140 | 4.190 | 4.060 | 4.100 | 3.940 | 5,701,000 |
| 2025-02-12 | 4.380 | 4.380 | 4.120 | 4.140 | 3.978 | 8,131,200 |
| 2025-02-10 | 4.330 | 4.380 | 4.310 | 4.330 | 4.161 | 1,949,700 |
| 2025-02-07 | 4.390 | 4.450 | 4.350 | 4.360 | 4.190 | 2,229,900 |
| 2025-02-06 | 4.350 | 4.410 | 4.320 | 4.400 | 4.228 | 1,875,800 |
| 2025-02-05 | 4.350 | 4.370 | 4.320 | 4.330 | 4.161 | 2,421,400 |
| 2025-02-04 | 4.410 | 4.460 | 4.310 | 4.350 | 4.180 | 5,010,000 |
| 2025-02-03 | 4.630 | 4.630 | 4.410 | 4.410 | 4.238 | 5,956,100 |
| 2025-01-31 | 4.650 | 4.700 | 4.580 | 4.650 | 4.468 | 1,750,100 |
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.