PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia · Delayed Price · Currency is MYR 3.600
-0.360 (-9.09%)
At close: Aug 13, 2025
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.96 | 4.05 | 3.52 | 3.60 | 3.60 | -9.09% | 26,372,600 |
| Aug 12, 2025 | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | 1.54% | 5,054,400 |
| Aug 11, 2025 | 3.81 | 3.96 | 3.80 | 3.90 | 3.90 | 2.36% | 7,944,900 |
| Aug 8, 2025 | 3.87 | 3.90 | 3.79 | 3.81 | 3.81 | -1.55% | 5,254,500 |
| Aug 7, 2025 | 3.81 | 3.91 | 3.81 | 3.87 | 3.87 | 0.78% | 2,562,300 |
| Aug 6, 2025 | 3.92 | 3.93 | 3.81 | 3.84 | 3.84 | -2.54% | 3,340,600 |
| Aug 5, 2025 | 3.80 | 3.97 | 3.80 | 3.94 | 3.94 | 3.96% | 6,895,000 |
| Aug 4, 2025 | 3.79 | 3.85 | 3.73 | 3.79 | 3.79 | -0.26% | 3,302,400 |
| Aug 1, 2025 | 3.86 | 3.93 | 3.80 | 3.80 | 3.80 | -2.06% | 3,593,200 |
| Jul 31, 2025 | 4.00 | 4.09 | 3.87 | 3.88 | 3.88 | -4.67% | 8,812,200 |
| Jul 30, 2025 | 3.80 | 4.15 | 3.76 | 4.07 | 4.07 | 7.39% | 18,402,400 |
| Jul 29, 2025 | 3.62 | 3.85 | 3.58 | 3.79 | 3.79 | 4.99% | 10,897,200 |
| Jul 28, 2025 | 3.54 | 3.65 | 3.54 | 3.61 | 3.61 | 2.27% | 3,419,900 |
| Jul 25, 2025 | 3.67 | 3.70 | 3.53 | 3.53 | 3.53 | -4.34% | 4,810,900 |
| Jul 24, 2025 | 3.36 | 3.73 | 3.34 | 3.69 | 3.69 | 9.50% | 11,649,000 |
| Jul 23, 2025 | 3.33 | 3.37 | 3.32 | 3.37 | 3.37 | 1.20% | 2,335,100 |
| Jul 22, 2025 | 3.36 | 3.36 | 3.30 | 3.33 | 3.33 | -0.89% | 2,645,900 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.28 | 3.36 | 3.36 | - | 1,528,000 |
| Jul 18, 2025 | 3.33 | 3.42 | 3.29 | 3.36 | 3.36 | 1.20% | 6,347,400 |
| Jul 17, 2025 | 3.20 | 3.36 | 3.15 | 3.32 | 3.32 | 4.08% | 5,069,300 |
| Jul 16, 2025 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.62% | 2,203,400 |
| Jul 15, 2025 | 3.23 | 3.26 | 3.17 | 3.21 | 3.21 | -0.62% | 3,246,700 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.22 | 3.23 | 3.23 | -2.12% | 5,461,600 |
| Jul 11, 2025 | 3.28 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 3,535,600 |
| Jul 10, 2025 | 3.30 | 3.31 | 3.23 | 3.27 | 3.27 | -0.91% | 3,999,700 |
| Jul 9, 2025 | 3.39 | 3.39 | 3.26 | 3.30 | 3.30 | -2.65% | 3,885,300 |
| Jul 8, 2025 | 3.40 | 3.41 | 3.33 | 3.39 | 3.39 | -0.29% | 3,484,800 |
| Jul 7, 2025 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -2.86% | 2,129,400 |
| Jul 4, 2025 | 3.55 | 3.55 | 3.46 | 3.50 | 3.50 | -0.57% | 2,110,500 |
| Jul 3, 2025 | 3.50 | 3.58 | 3.49 | 3.52 | 3.52 | 0.86% | 4,726,700 |
| Jul 2, 2025 | 3.49 | 3.52 | 3.44 | 3.49 | 3.49 | - | 2,982,100 |
| Jul 1, 2025 | 3.49 | 3.54 | 3.42 | 3.49 | 3.49 | - | 2,394,200 |
| Jun 30, 2025 | 3.45 | 3.50 | 3.30 | 3.49 | 3.49 | 1.16% | 4,168,300 |
| Jun 26, 2025 | 3.28 | 3.46 | 3.24 | 3.45 | 3.45 | 5.18% | 6,474,200 |
| Jun 25, 2025 | 3.10 | 3.29 | 3.10 | 3.28 | 3.28 | 5.81% | 9,162,400 |
| Jun 24, 2025 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | -1.90% | 5,677,100 |
| Jun 23, 2025 | 3.05 | 3.17 | 3.01 | 3.16 | 3.16 | 3.95% | 9,867,600 |
| Jun 20, 2025 | 3.17 | 3.19 | 3.04 | 3.04 | 3.04 | -4.10% | 11,520,500 |
| Jun 19, 2025 | 3.28 | 3.30 | 3.15 | 3.17 | 3.17 | -3.35% | 5,506,200 |
| Jun 18, 2025 | 3.31 | 3.36 | 3.28 | 3.28 | 3.28 | -0.61% | 2,385,500 |
| Jun 17, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 2,570,000 |
| Jun 16, 2025 | 3.31 | 3.48 | 3.31 | 3.40 | 3.40 | 2.10% | 4,257,500 |
| Jun 13, 2025 | 3.35 | 3.35 | 3.28 | 3.33 | 3.33 | 0.60% | 3,729,000 |
| Jun 12, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -0.30% | 2,300,800 |
| Jun 11, 2025 | 3.35 | 3.40 | 3.32 | 3.32 | 3.32 | -0.30% | 2,590,700 |
| Jun 10, 2025 | 3.34 | 3.38 | 3.31 | 3.33 | 3.33 | -0.60% | 2,618,600 |
| Jun 9, 2025 | 3.26 | 3.35 | 3.24 | 3.35 | 3.35 | 3.08% | 2,918,900 |
| Jun 6, 2025 | 3.36 | 3.37 | 3.25 | 3.25 | 3.25 | -3.27% | 3,295,500 |
| Jun 5, 2025 | 3.25 | 3.37 | 3.24 | 3.36 | 3.36 | 3.70% | 2,137,200 |
| Jun 4, 2025 | 3.29 | 3.32 | 3.23 | 3.24 | 3.24 | -1.22% | 3,849,100 |