PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia · Delayed Price · Currency is MYR 4.550
+0.130 (2.94%)
At close: Sep 26, 2025
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.41 | 4.58 | 4.39 | 4.55 | 4.55 | 2.94% | 4,399,700 |
| Sep 25, 2025 | 4.43 | 4.45 | 4.38 | 4.42 | 4.42 | -0.67% | 3,346,100 |
| Sep 24, 2025 | 4.38 | 4.48 | 4.35 | 4.45 | 4.45 | 1.60% | 4,792,500 |
| Sep 23, 2025 | 4.40 | 4.46 | 4.38 | 4.38 | 4.38 | -0.90% | 2,352,100 |
| Sep 22, 2025 | 4.39 | 4.42 | 4.32 | 4.42 | 4.42 | 0.45% | 2,668,200 |
| Sep 19, 2025 | 4.33 | 4.41 | 4.31 | 4.40 | 4.40 | 1.62% | 5,200,600 |
| Sep 18, 2025 | 4.45 | 4.45 | 4.27 | 4.33 | 4.33 | -2.70% | 3,644,300 |
| Sep 17, 2025 | 4.34 | 4.47 | 4.33 | 4.45 | 4.45 | 2.53% | 4,978,800 |
| Sep 12, 2025 | 4.30 | 4.39 | 4.29 | 4.34 | 4.34 | 0.93% | 3,069,000 |
| Sep 11, 2025 | 4.29 | 4.31 | 4.23 | 4.30 | 4.30 | 0.70% | 3,345,200 |
| Sep 10, 2025 | 4.42 | 4.46 | 4.26 | 4.27 | 4.27 | -3.17% | 3,527,100 |
| Sep 9, 2025 | 4.42 | 4.52 | 4.38 | 4.41 | 4.41 | - | 6,791,400 |
| Sep 8, 2025 | 4.20 | 4.47 | 4.15 | 4.41 | 4.41 | 5.00% | 8,441,700 |
| Sep 4, 2025 | 4.29 | 4.31 | 4.16 | 4.20 | 4.20 | -2.33% | 4,664,300 |
| Sep 3, 2025 | 4.17 | 4.30 | 4.15 | 4.30 | 4.30 | 2.14% | 8,744,400 |
| Sep 2, 2025 | 4.34 | 4.39 | 4.14 | 4.21 | 4.21 | -2.77% | 14,243,000 |
| Aug 29, 2025 | 4.42 | 4.42 | 4.27 | 4.33 | 4.33 | -2.04% | 8,932,600 |
| Aug 28, 2025 | 4.55 | 4.56 | 4.38 | 4.42 | 4.42 | -2.86% | 5,503,300 |
| Aug 27, 2025 | 4.68 | 4.68 | 4.48 | 4.55 | 4.55 | -2.99% | 6,333,000 |
| Aug 26, 2025 | 4.55 | 4.69 | 4.44 | 4.69 | 4.69 | 3.08% | 40,630,900 |
| Aug 25, 2025 | 4.82 | 4.82 | 4.40 | 4.55 | 4.52 | -5.60% | 14,242,500 |
| Aug 22, 2025 | 4.69 | 4.84 | 4.61 | 4.82 | 4.79 | 1.26% | 21,289,300 |
| Aug 21, 2025 | 4.18 | 4.82 | 4.18 | 4.76 | 4.73 | 13.88% | 56,716,800 |
| Aug 20, 2025 | 3.72 | 4.20 | 3.69 | 4.18 | 4.15 | 12.37% | 19,993,200 |
| Aug 19, 2025 | 3.66 | 3.75 | 3.59 | 3.72 | 3.70 | 1.92% | 4,505,900 |
| Aug 18, 2025 | 3.55 | 3.66 | 3.50 | 3.65 | 3.63 | 2.53% | 7,193,400 |
| Aug 15, 2025 | 3.60 | 3.61 | 3.47 | 3.56 | 3.54 | -2.20% | 7,630,300 |
| Aug 14, 2025 | 3.55 | 3.65 | 3.50 | 3.64 | 3.62 | 1.11% | 8,154,200 |
| Aug 13, 2025 | 3.96 | 4.05 | 3.52 | 3.60 | 3.58 | -9.09% | 26,372,600 |
| Aug 12, 2025 | 3.88 | 3.98 | 3.88 | 3.96 | 3.93 | 1.54% | 5,054,400 |
| Aug 11, 2025 | 3.81 | 3.96 | 3.80 | 3.90 | 3.87 | 2.36% | 7,944,900 |
| Aug 8, 2025 | 3.87 | 3.90 | 3.79 | 3.81 | 3.79 | -1.55% | 5,254,500 |
| Aug 7, 2025 | 3.81 | 3.91 | 3.81 | 3.87 | 3.84 | 0.78% | 2,562,300 |
| Aug 6, 2025 | 3.92 | 3.93 | 3.81 | 3.84 | 3.82 | -2.54% | 3,340,600 |
| Aug 5, 2025 | 3.80 | 3.97 | 3.80 | 3.94 | 3.91 | 3.96% | 6,895,000 |
| Aug 4, 2025 | 3.79 | 3.85 | 3.73 | 3.79 | 3.77 | -0.26% | 3,302,400 |
| Aug 1, 2025 | 3.86 | 3.93 | 3.80 | 3.80 | 3.78 | -2.06% | 3,593,200 |
| Jul 31, 2025 | 4.00 | 4.09 | 3.87 | 3.88 | 3.85 | -4.67% | 8,812,200 |
| Jul 30, 2025 | 3.80 | 4.15 | 3.76 | 4.07 | 4.04 | 7.39% | 18,402,400 |
| Jul 29, 2025 | 3.62 | 3.85 | 3.58 | 3.79 | 3.77 | 4.99% | 10,897,200 |
| Jul 28, 2025 | 3.54 | 3.65 | 3.54 | 3.61 | 3.59 | 2.27% | 3,419,900 |
| Jul 25, 2025 | 3.67 | 3.70 | 3.53 | 3.53 | 3.51 | -4.34% | 4,810,900 |
| Jul 24, 2025 | 3.36 | 3.73 | 3.34 | 3.69 | 3.67 | 9.50% | 11,649,000 |
| Jul 23, 2025 | 3.33 | 3.37 | 3.32 | 3.37 | 3.35 | 1.20% | 2,335,100 |
| Jul 22, 2025 | 3.36 | 3.36 | 3.30 | 3.33 | 3.31 | -0.89% | 2,645,900 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.28 | 3.36 | 3.34 | - | 1,528,000 |
| Jul 18, 2025 | 3.33 | 3.42 | 3.29 | 3.36 | 3.34 | 1.20% | 6,347,400 |
| Jul 17, 2025 | 3.20 | 3.36 | 3.15 | 3.32 | 3.30 | 4.08% | 5,069,300 |
| Jul 16, 2025 | 3.21 | 3.21 | 3.16 | 3.19 | 3.17 | -0.62% | 2,203,400 |
| Jul 15, 2025 | 3.23 | 3.26 | 3.17 | 3.21 | 3.19 | -0.62% | 3,246,700 |