PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia · Delayed Price · Currency is MYR 3.550
-0.010 (-0.28%)
At close: Nov 7, 2025
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.55 | 3.57 | 3.50 | 3.55 | 3.55 | -0.28% | 2,952,800 |
| Nov 6, 2025 | 3.77 | 3.78 | 3.55 | 3.56 | 3.56 | -5.07% | 10,036,600 |
| Nov 5, 2025 | 3.79 | 3.82 | 3.71 | 3.75 | 3.75 | -1.06% | 3,614,400 |
| Nov 4, 2025 | 3.93 | 3.94 | 3.77 | 3.79 | 3.79 | -3.56% | 3,322,500 |
| Nov 3, 2025 | 3.91 | 3.93 | 3.85 | 3.93 | 3.93 | 0.77% | 1,907,400 |
| Oct 31, 2025 | 3.96 | 3.99 | 3.90 | 3.90 | 3.90 | -1.27% | 1,866,300 |
| Oct 30, 2025 | 4.02 | 4.02 | 3.94 | 3.95 | 3.95 | -1.74% | 2,892,300 |
| Oct 29, 2025 | 4.00 | 4.03 | 3.92 | 4.02 | 4.02 | 0.50% | 2,975,200 |
| Oct 28, 2025 | 4.06 | 4.08 | 3.97 | 4.00 | 4.00 | -1.48% | 4,440,300 |
| Oct 27, 2025 | 4.12 | 4.13 | 4.04 | 4.06 | 4.06 | -0.98% | 2,009,900 |
| Oct 24, 2025 | 3.95 | 4.14 | 3.95 | 4.10 | 4.10 | 3.54% | 5,456,700 |
| Oct 23, 2025 | 3.96 | 4.01 | 3.90 | 3.96 | 3.96 | -0.25% | 2,425,700 |
| Oct 22, 2025 | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | - | 1,485,700 |
| Oct 21, 2025 | 4.00 | 4.04 | 3.92 | 3.97 | 3.97 | -1.00% | 2,468,300 |
| Oct 17, 2025 | 4.13 | 4.16 | 3.96 | 4.01 | 4.01 | -2.20% | 4,417,700 |
| Oct 16, 2025 | 4.09 | 4.14 | 4.04 | 4.10 | 4.10 | 0.49% | 1,952,300 |
| Oct 15, 2025 | 4.11 | 4.16 | 4.07 | 4.08 | 4.08 | -0.49% | 2,553,500 |
| Oct 14, 2025 | 4.15 | 4.25 | 4.10 | 4.10 | 4.10 | -0.73% | 2,707,000 |
| Oct 13, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -1.67% | 2,396,700 |
| Oct 10, 2025 | 4.24 | 4.25 | 4.20 | 4.20 | 4.20 | -0.94% | 1,865,100 |
| Oct 9, 2025 | 4.26 | 4.30 | 4.21 | 4.24 | 4.24 | -0.47% | 1,115,600 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 2,274,500 |
| Oct 7, 2025 | 4.20 | 4.31 | 4.14 | 4.30 | 4.30 | 2.38% | 4,819,600 |
| Oct 6, 2025 | 4.28 | 4.29 | 4.16 | 4.20 | 4.20 | -1.87% | 3,271,200 |
| Oct 3, 2025 | 4.27 | 4.31 | 4.25 | 4.28 | 4.28 | 0.94% | 3,862,500 |
| Oct 2, 2025 | 4.27 | 4.35 | 4.24 | 4.24 | 4.24 | -0.24% | 5,464,700 |
| Oct 1, 2025 | 4.23 | 4.30 | 4.22 | 4.25 | 4.25 | 0.47% | 3,688,100 |
| Sep 30, 2025 | 4.37 | 4.42 | 4.21 | 4.23 | 4.23 | -2.76% | 9,592,800 |
| Sep 29, 2025 | 4.55 | 4.57 | 4.35 | 4.35 | 4.35 | -4.40% | 7,234,400 |
| 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 |