Petronas Chemicals Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 5.370 | 5.470 | 5.370 | 5.470 | 5.256 | 1,788,600 |
| 2024-11-01 | 5.420 | 5.460 | 5.310 | 5.370 | 5.160 | 3,796,000 |
| 2024-10-30 | 5.510 | 5.560 | 5.420 | 5.420 | 5.208 | 4,918,900 |
| 2024-10-29 | 5.560 | 5.560 | 5.460 | 5.550 | 5.333 | 2,226,000 |
| 2024-10-28 | 5.460 | 5.580 | 5.460 | 5.560 | 5.343 | 2,002,400 |
| 2024-10-25 | 5.490 | 5.530 | 5.450 | 5.480 | 5.266 | 1,670,800 |
| 2024-10-24 | 5.600 | 5.640 | 5.480 | 5.480 | 5.266 | 2,753,500 |
| 2024-10-23 | 5.690 | 5.690 | 5.600 | 5.650 | 5.429 | 2,643,000 |
| 2024-10-22 | 5.670 | 5.700 | 5.630 | 5.650 | 5.429 | 3,355,800 |
| 2024-10-21 | 5.650 | 5.690 | 5.630 | 5.690 | 5.467 | 2,668,800 |
| 2024-10-18 | 5.680 | 5.680 | 5.610 | 5.630 | 5.410 | 2,562,400 |
| 2024-10-17 | 5.650 | 5.690 | 5.630 | 5.680 | 5.458 | 3,133,000 |
| 2024-10-16 | 5.640 | 5.650 | 5.590 | 5.610 | 5.391 | 2,397,300 |
| 2024-10-15 | 5.620 | 5.660 | 5.620 | 5.640 | 5.419 | 1,824,200 |
| 2024-10-14 | 5.660 | 5.680 | 5.510 | 5.620 | 5.400 | 2,113,200 |
| 2024-10-11 | 5.650 | 5.720 | 5.610 | 5.630 | 5.410 | 2,525,500 |
| 2024-10-10 | 5.640 | 5.670 | 5.610 | 5.610 | 5.391 | 962,900 |
| 2024-10-09 | 5.800 | 5.800 | 5.600 | 5.600 | 5.381 | 3,369,200 |
| 2024-10-08 | 5.830 | 5.830 | 5.740 | 5.800 | 5.573 | 2,350,700 |
| 2024-10-07 | 5.780 | 5.830 | 5.730 | 5.830 | 5.602 | 2,252,100 |
| 2024-10-04 | 5.790 | 5.800 | 5.650 | 5.800 | 5.573 | 3,799,000 |
| 2024-10-03 | 5.730 | 5.790 | 5.680 | 5.770 | 5.544 | 1,443,500 |
| 2024-10-02 | 5.740 | 5.840 | 5.660 | 5.700 | 5.477 | 4,165,600 |
| 2024-10-01 | 5.700 | 5.800 | 5.630 | 5.800 | 5.573 | 2,179,200 |
| 2024-09-30 | 5.690 | 5.720 | 5.620 | 5.640 | 5.419 | 3,251,600 |
| 2024-09-27 | 5.740 | 5.780 | 5.630 | 5.690 | 5.467 | 2,704,900 |
| 2024-09-26 | 5.620 | 5.730 | 5.590 | 5.730 | 5.506 | 3,229,900 |
| 2024-09-25 | 5.520 | 5.800 | 5.520 | 5.670 | 5.448 | 10,830,900 |
| 2024-09-24 | 5.530 | 5.560 | 5.480 | 5.520 | 5.304 | 3,391,900 |
| 2024-09-23 | 5.480 | 5.550 | 5.470 | 5.510 | 5.295 | 1,884,900 |
| 2024-09-20 | 5.650 | 5.680 | 5.470 | 5.470 | 5.256 | 7,097,500 |
| 2024-09-19 | 5.560 | 5.680 | 5.460 | 5.640 | 5.419 | 3,976,600 |
| 2024-09-18 | 5.580 | 5.580 | 5.470 | 5.520 | 5.304 | 941,900 |
| 2024-09-17 | 5.520 | 5.640 | 5.510 | 5.580 | 5.362 | 3,428,900 |
| 2024-09-13 | 5.460 | 5.530 | 5.440 | 5.500 | 5.285 | 1,844,700 |
| 2024-09-12 | 5.350 | 5.470 | 5.350 | 5.450 | 5.237 | 2,698,200 |
| 2024-09-11 | 5.440 | 5.500 | 5.330 | 5.350 | 5.141 | 2,520,200 |
| 2024-09-10 | 5.510 | 5.510 | 5.430 | 5.430 | 5.218 | 4,116,100 |
| 2024-09-09 | 5.570 | 5.570 | 5.450 | 5.470 | 5.256 | 5,284,400 |
| 2024-09-06 | 5.600 | 5.600 | 5.490 | 5.580 | 5.362 | 4,196,800 |
| 2024-09-05 | 5.500 | 5.600 | 5.480 | 5.600 | 5.381 | 3,304,900 |
| 2024-09-04 | 5.560 | 5.580 | 5.480 | 5.480 | 5.266 | 2,332,000 |
| 2024-09-03 | 5.750 | 5.770 | 5.560 | 5.600 | 5.381 | 5,294,900 |
| 2024-09-02 | 5.850 | 5.860 | 5.690 | 5.730 | 5.506 | 2,761,800 |
| 2024-08-30 | 5.820 | 5.840 | 5.700 | 5.810 | 5.583 | 10,055,200 |
| 2024-08-29 | 6.070 | 6.080 | 5.800 | 5.880 | 5.554 | 5,850,800 |
| 2024-08-28 | 5.820 | 6.100 | 5.820 | 6.090 | 5.752 | 7,839,900 |
| 2024-08-27 | 5.750 | 5.840 | 5.740 | 5.820 | 5.497 | 5,015,500 |
| 2024-08-26 | 5.750 | 5.800 | 5.660 | 5.730 | 5.412 | 3,678,900 |
| 2024-08-23 | 5.830 | 5.850 | 5.710 | 5.710 | 5.393 | 2,968,300 |
| 2024-08-22 | 5.560 | 5.860 | 5.560 | 5.800 | 5.478 | 8,946,900 |
| 2024-08-21 | 5.500 | 5.590 | 5.450 | 5.560 | 5.252 | 3,105,300 |
| 2024-08-20 | 5.500 | 5.600 | 5.440 | 5.480 | 5.176 | 8,047,200 |
| 2024-08-19 | 5.650 | 5.690 | 5.420 | 5.490 | 5.186 | 8,840,000 |
| 2024-08-16 | 5.350 | 5.730 | 5.330 | 5.630 | 5.318 | 10,322,500 |
| 2024-08-15 | 5.450 | 5.470 | 5.290 | 5.300 | 5.006 | 5,570,600 |
| 2024-08-14 | 5.500 | 5.500 | 5.440 | 5.450 | 5.148 | 2,021,900 |
| 2024-08-13 | 5.400 | 5.480 | 5.370 | 5.480 | 5.176 | 4,284,200 |
| 2024-08-12 | 5.500 | 5.500 | 5.350 | 5.380 | 5.082 | 6,608,300 |
| 2024-08-09 | 5.510 | 5.520 | 5.430 | 5.470 | 5.167 | 4,800,900 |
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.