Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	4.650	4.700	4.580	4.650	4.468	1,750,100
2025-01-28	4.640	4.700	4.580	4.670	4.487	1,126,600
2025-01-27	4.660	4.710	4.630	4.640	4.459	743,300
2025-01-24	4.650	4.700	4.610	4.660	4.478	2,680,700
2025-01-23	4.770	4.770	4.650	4.650	4.468	1,173,200
2025-01-22	4.750	4.760	4.700	4.740	4.555	1,116,700
2025-01-21	4.750	4.770	4.690	4.690	4.507	1,963,600
2025-01-20	4.690	4.780	4.650	4.740	4.555	1,744,300
2025-01-17	4.640	4.690	4.550	4.690	4.507	5,262,800
2025-01-16	4.680	4.730	4.630	4.630	4.449	1,986,600
2025-01-15	4.710	4.750	4.630	4.650	4.468	3,417,700
2025-01-14	4.780	4.830	4.700	4.700	4.516	2,874,200
2025-01-13	4.730	4.780	4.730	4.730	4.545	2,794,500
2025-01-10	4.750	4.800	4.720	4.750	4.564	2,478,100
2025-01-09	4.780	4.810	4.730	4.730	4.545	2,512,000
2025-01-08	4.910	4.910	4.770	4.770	4.583	2,667,000
2025-01-07	4.900	4.940	4.890	4.910	4.718	3,576,000
2025-01-06	4.960	4.990	4.860	4.890	4.699	2,910,700
2025-01-03	4.850	5.020	4.820	4.990	4.795	9,940,800
2025-01-02	5.150	5.150	4.860	4.860	4.670	7,452,400
2024-12-31	5.090	5.180	5.050	5.170	4.968	3,313,400
2024-12-30	5.000	5.130	4.960	5.100	4.901	3,758,700
2024-12-27	4.900	5.030	4.900	5.010	4.814	3,210,000
2024-12-26	4.730	4.920	4.730	4.890	4.699	2,468,100
2024-12-24	4.710	4.740	4.690	4.720	4.535	1,209,200
2024-12-23	4.710	4.770	4.680	4.700	4.516	2,342,700
2024-12-20	4.720	4.760	4.650	4.650	4.468	6,455,000
2024-12-19	4.770	4.810	4.700	4.700	4.516	2,539,500
2024-12-18	4.770	4.840	4.730	4.810	4.622	2,210,700
2024-12-17	4.980	4.980	4.740	4.780	4.593	6,345,600
2024-12-16	4.970	5.020	4.910	4.980	4.785	2,931,500
2024-12-13	4.980	4.980	4.910	4.970	4.776	1,833,200
2024-12-12	4.980	4.990	4.870	4.980	4.785	3,597,200
2024-12-11	5.090	5.090	4.980	4.980	4.785	2,304,200
2024-12-10	4.810	5.130	4.810	5.090	4.891	12,663,800
2024-12-09	4.870	4.870	4.750	4.810	4.622	2,522,700
2024-12-06	4.850	4.930	4.850	4.880	4.689	2,721,000
2024-12-05	4.920	4.960	4.820	4.830	4.641	2,934,700
2024-12-04	4.790	4.950	4.790	4.920	4.728	5,370,100
2024-12-03	4.800	4.850	4.760	4.820	4.632	3,759,300
2024-12-02	4.660	4.810	4.650	4.800	4.612	4,452,700
2024-11-29	4.660	4.750	4.630	4.660	4.478	4,061,600
2024-11-28	4.750	4.760	4.620	4.680	4.497	3,285,100
2024-11-27	4.850	4.850	4.730	4.730	4.545	2,027,200
2024-11-26	4.810	4.880	4.770	4.850	4.660	3,407,600
2024-11-25	4.900	4.950	4.800	4.800	4.612	12,424,000
2024-11-22	4.830	4.960	4.590	4.920	4.728	13,572,500
2024-11-21	4.550	4.900	4.530	4.830	4.641	18,448,199
2024-11-20	4.580	4.650	4.510	4.570	4.391	8,403,600
2024-11-19	4.550	4.630	4.540	4.570	4.391	5,352,600
2024-11-18	4.560	4.580	4.520	4.550	4.372	5,378,400
2024-11-15	4.570	4.610	4.500	4.560	4.382	4,133,900
2024-11-14	4.580	4.660	4.510	4.540	4.362	6,664,800
2024-11-13	4.640	4.690	4.500	4.550	4.372	9,075,000
2024-11-12	4.850	4.850	4.630	4.640	4.459	11,559,300
2024-11-11	4.950	4.950	4.840	4.840	4.651	4,508,900
2024-11-08	4.930	4.970	4.900	4.930	4.737	4,625,200
2024-11-07	5.020	5.050	4.910	4.910	4.718	7,860,400
2024-11-06	5.070	5.120	4.890	5.000	4.804	17,728,801
2024-11-05	5.470	5.470	5.030	5.030	4.833	19,149,301

← NewerPage 8 of 21 · 1,228 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.