Petronas Chemicals Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 8.400 | 8.400 | 8.150 | 8.210 | 6.983 | 7,209,200 |
| 2021-11-26 | 8.440 | 8.450 | 8.340 | 8.430 | 7.170 | 3,722,200 |
| 2021-11-25 | 8.350 | 8.480 | 8.330 | 8.440 | 7.179 | 3,085,600 |
| 2021-11-24 | 8.360 | 8.380 | 8.320 | 8.340 | 7.093 | 8,319,300 |
| 2021-11-23 | 8.330 | 8.430 | 8.300 | 8.310 | 7.068 | 9,484,300 |
| 2021-11-22 | 8.300 | 8.400 | 8.260 | 8.300 | 7.059 | 6,205,800 |
| 2021-11-19 | 8.310 | 8.320 | 8.260 | 8.310 | 7.068 | 2,652,400 |
| 2021-11-18 | 8.300 | 8.340 | 8.300 | 8.310 | 7.068 | 4,897,400 |
| 2021-11-17 | 8.330 | 8.330 | 8.300 | 8.310 | 7.068 | 3,395,000 |
| 2021-11-16 | 8.270 | 8.360 | 8.260 | 8.310 | 7.068 | 6,009,000 |
| 2021-11-15 | 8.320 | 8.350 | 8.260 | 8.290 | 7.051 | 3,142,800 |
| 2021-11-12 | 8.280 | 8.350 | 8.280 | 8.310 | 7.068 | 5,824,700 |
| 2021-11-11 | 8.320 | 8.320 | 8.290 | 8.300 | 7.059 | 6,514,300 |
| 2021-11-10 | 8.260 | 8.310 | 8.210 | 8.300 | 7.059 | 3,707,900 |
| 2021-11-09 | 8.280 | 8.330 | 8.220 | 8.290 | 7.051 | 7,027,300 |
| 2021-11-08 | 8.280 | 8.360 | 8.270 | 8.300 | 7.059 | 4,152,600 |
| 2021-11-05 | 8.390 | 8.410 | 8.270 | 8.300 | 7.059 | 6,309,900 |
| 2021-11-03 | 8.300 | 8.480 | 8.290 | 8.310 | 7.068 | 8,471,700 |
| 2021-11-02 | 8.350 | 8.500 | 8.280 | 8.280 | 7.042 | 8,073,100 |
| 2021-11-01 | 8.550 | 8.670 | 8.260 | 8.350 | 7.102 | 14,310,700 |
| 2021-10-29 | 8.700 | 8.730 | 8.600 | 8.690 | 7.391 | 7,782,200 |
| 2021-10-28 | 8.750 | 8.800 | 8.510 | 8.700 | 7.400 | 7,488,100 |
| 2021-10-27 | 8.800 | 8.830 | 8.720 | 8.790 | 7.476 | 6,185,200 |
| 2021-10-26 | 8.840 | 8.840 | 8.760 | 8.780 | 7.468 | 1,517,300 |
| 2021-10-25 | 8.810 | 8.860 | 8.730 | 8.800 | 7.485 | 1,872,400 |
← NewerPage 21 of 21 · 1,225 trading days
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.