Petronas Chemicals Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.320	4.490	4.320	4.400	4.400	4,982,300
2026-10-16	4.300	4.350	4.260	4.320	4.320	1,465,100
2026-10-15	4.430	4.430	4.260	4.260	4.260	3,204,200
2026-10-14	4.320	4.470	4.300	4.430	4.430	6,145,600
2026-10-13	4.250	4.340	4.220	4.320	4.320	8,850,300
2026-10-12	4.280	4.280	4.210	4.250	4.250	3,100,900
2026-10-09	4.210	4.300	4.170	4.280	4.280	5,519,300
2026-10-08	4.250	4.300	4.130	4.260	4.260	6,526,100
2026-10-07	4.300	4.350	4.210	4.220	4.220	1,765,000
2026-10-06	4.120	4.320	4.120	4.300	4.300	3,540,800
2026-10-05	4.280	4.280	4.100	4.130	4.130	4,470,600
2026-10-02	4.190	4.340	4.190	4.210	4.210	4,422,200
2026-10-01	4.190	4.230	4.040	4.130	4.130	10,521,500
2026-09-30	4.230	4.290	4.130	4.180	4.180	10,768,100
2026-09-29	4.440	4.450	4.290	4.290	4.290	2,289,800
2026-09-28	4.490	4.500	4.390	4.430	4.430	2,260,700
2026-09-25	4.600	4.600	4.430	4.490	4.490	6,418,400
2026-09-24	4.540	4.680	4.540	4.580	4.580	6,165,800
2026-09-23	4.500	4.620	4.440	4.490	4.490	6,097,900
2026-09-22	4.610	4.620	4.510	4.540	4.540	7,029,300
2026-09-21	4.700	4.700	4.590	4.600	4.600	5,119,000
2026-09-18	4.850	4.940	4.660	4.710	4.710	11,382,000
2026-09-17	5.050	5.080	4.860	4.860	4.860	14,151,500
2026-09-16	5.200	5.200	5.200	5.200	5.200	0
2026-09-15	5.270	5.270	5.090	5.200	5.200	9,104,800
2026-09-14	5.150	5.330	5.120	5.270	5.270	15,951,800
2026-09-11	4.880	5.110	4.880	5.090	5.090	19,584,100
2026-09-10	4.600	4.820	4.530	4.820	4.820	9,040,300
2026-09-09	4.470	4.590	4.410	4.550	4.550	5,523,900
2026-09-08	4.300	4.480	4.240	4.470	4.470	4,974,500
2026-09-07	4.300	4.300	4.190	4.300	4.300	2,704,200
2026-09-04	4.320	4.320	4.150	4.270	4.270	3,498,100
2026-09-03	4.420	4.420	4.320	4.360	4.300	5,168,200
2026-09-02	4.180	4.470	4.150	4.360	4.300	12,768,100
2026-09-01	4.300	4.350	4.060	4.070	4.014	8,475,900
2026-08-28	4.270	4.290	4.240	4.250	4.192	2,113,200
2026-08-27	4.220	4.290	4.220	4.270	4.211	1,965,700
2026-08-26	4.300	4.320	4.200	4.210	4.152	6,362,900
2026-08-24	4.350	4.370	4.300	4.350	4.290	7,702,100
2026-08-21	4.360	4.360	4.260	4.350	4.290	8,633,300
2026-08-20	4.700	4.720	4.350	4.370	4.310	14,368,100
2026-08-19	4.670	4.750	4.630	4.690	4.626	7,197,300
2026-08-18	4.600	4.670	4.560	4.670	4.606	3,624,700
2026-08-17	4.540	4.590	4.520	4.530	4.468	4,483,400
2026-08-14	4.550	4.550	4.440	4.500	4.438	2,164,700
2026-08-13	4.640	4.640	4.520	4.550	4.487	2,351,200
2026-08-12	4.450	4.650	4.380	4.650	4.586	7,135,900
2026-08-11	4.470	4.500	4.340	4.440	4.379	5,973,500
2026-08-10	4.500	4.510	4.380	4.400	4.339	8,154,000
2026-08-07	4.550	4.550	4.470	4.500	4.438	6,752,900
2026-08-06	4.520	4.590	4.460	4.510	4.448	7,955,700
2026-08-05	4.590	4.640	4.520	4.520	4.458	5,433,100
2026-08-04	4.610	4.670	4.610	4.650	4.586	1,509,500
2026-08-03	4.740	4.740	4.590	4.610	4.547	3,733,000
2026-07-31	4.800	4.850	4.740	4.780	4.714	3,910,500
2026-07-30	4.780	4.800	4.710	4.800	4.734	3,745,300
2026-07-29	4.640	4.730	4.640	4.720	4.655	2,849,200
2026-07-28	4.740	4.740	4.600	4.620	4.556	5,331,700
2026-07-27	4.790	4.790	4.630	4.750	4.685	4,505,900
2026-07-24	4.920	4.960	4.850	4.920	4.852	10,936,200

Page 1 of 5 · 246 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.