PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia · Delayed Price · Currency is MYR 4.780
-0.020 (-0.42%)
At close: Jul 31, 2026
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.80 | 4.85 | 4.74 | 4.78 | 4.78 | -0.42% | 3,910,500 |
| Jul 30, 2026 | 4.78 | 4.80 | 4.71 | 4.80 | 4.80 | 1.69% | 3,745,300 |
| Jul 29, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | 2.16% | 2,849,200 |
| Jul 28, 2026 | 4.74 | 4.74 | 4.60 | 4.62 | 4.62 | -2.74% | 5,331,700 |
| Jul 27, 2026 | 4.79 | 4.79 | 4.63 | 4.75 | 4.75 | -3.46% | 4,505,900 |
| Jul 24, 2026 | 4.92 | 4.96 | 4.85 | 4.92 | 4.92 | 1.86% | 10,936,200 |
| Jul 23, 2026 | 4.80 | 4.84 | 4.78 | 4.83 | 4.83 | 2.33% | 10,072,300 |
| Jul 22, 2026 | 4.72 | 4.82 | 4.68 | 4.72 | 4.72 | 1.29% | 5,163,900 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.64 | 4.66 | 4.66 | -2.10% | 4,109,000 |
| Jul 20, 2026 | 4.85 | 4.98 | 4.75 | 4.76 | 4.76 | 0.63% | 10,614,800 |
| Jul 17, 2026 | 4.60 | 4.77 | 4.58 | 4.73 | 4.73 | 3.28% | 5,883,400 |
| Jul 16, 2026 | 4.60 | 4.77 | 4.53 | 4.58 | 4.58 | - | 7,853,600 |
| Jul 15, 2026 | 4.80 | 4.85 | 4.56 | 4.58 | 4.58 | -4.38% | 5,710,600 |
| Jul 14, 2026 | 4.55 | 4.86 | 4.54 | 4.79 | 4.79 | 10.11% | 11,626,900 |
| Jul 13, 2026 | 4.41 | 4.52 | 4.35 | 4.35 | 4.35 | 1.16% | 7,235,300 |
| Jul 10, 2026 | 4.33 | 4.44 | 4.28 | 4.30 | 4.30 | -1.15% | 2,098,400 |
| Jul 9, 2026 | 4.48 | 4.57 | 4.33 | 4.35 | 4.35 | -2.68% | 7,294,400 |
| Jul 8, 2026 | 4.35 | 4.53 | 4.25 | 4.47 | 4.47 | 5.18% | 8,381,100 |
| Jul 7, 2026 | 4.35 | 4.38 | 4.22 | 4.25 | 4.25 | -1.85% | 1,719,900 |
| Jul 6, 2026 | 4.35 | 4.48 | 4.31 | 4.33 | 4.33 | -0.69% | 5,830,400 |
| Jul 3, 2026 | 4.18 | 4.39 | 4.17 | 4.36 | 4.36 | 5.06% | 3,832,800 |
| Jul 2, 2026 | 4.08 | 4.20 | 4.08 | 4.15 | 4.15 | 1.97% | 3,438,300 |
| Jul 1, 2026 | 4.07 | 4.27 | 4.07 | 4.07 | 4.07 | 0.49% | 7,426,000 |
| Jun 30, 2026 | 4.08 | 4.18 | 4.03 | 4.05 | 4.05 | - | 7,835,200 |
| Jun 29, 2026 | 4.10 | 4.17 | 4.02 | 4.05 | 4.05 | 0.75% | 7,401,900 |
| Jun 26, 2026 | 3.94 | 4.11 | 3.76 | 4.02 | 4.02 | 2.55% | 13,342,700 |
| Jun 25, 2026 | 4.05 | 4.05 | 3.83 | 3.92 | 3.92 | -4.39% | 20,531,300 |
| Jun 24, 2026 | 4.06 | 4.14 | 3.98 | 4.10 | 4.10 | 0.99% | 6,709,700 |
| Jun 23, 2026 | 4.22 | 4.24 | 3.80 | 4.06 | 4.06 | -4.92% | 28,207,600 |
| Jun 22, 2026 | 4.58 | 4.64 | 4.23 | 4.27 | 4.27 | -4.90% | 14,484,500 |
| Jun 19, 2026 | 4.45 | 4.58 | 4.38 | 4.49 | 4.49 | -1.97% | 19,217,400 |
| Jun 18, 2026 | 4.49 | 4.58 | 4.37 | 4.58 | 4.58 | 1.10% | 14,855,900 |
| Jun 16, 2026 | 4.52 | 4.68 | 4.40 | 4.53 | 4.53 | 0.22% | 17,538,100 |
| Jun 15, 2026 | 5.24 | 5.24 | 4.51 | 4.52 | 4.52 | -15.36% | 48,317,700 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.30 | 5.34 | 5.34 | -7.93% | 13,309,800 |
| Jun 11, 2026 | 5.70 | 5.84 | 5.67 | 5.80 | 5.80 | 3.94% | 12,913,300 |
| Jun 10, 2026 | 5.51 | 5.61 | 5.45 | 5.58 | 5.58 | 2.39% | 5,066,400 |
| Jun 9, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | -1.62% | 5,763,900 |
| Jun 8, 2026 | 5.52 | 5.68 | 5.44 | 5.54 | 5.54 | 2.03% | 7,424,500 |
| Jun 5, 2026 | 5.40 | 5.55 | 5.40 | 5.43 | 5.43 | -0.37% | 4,100,800 |
| Jun 4, 2026 | 5.49 | 5.59 | 5.43 | 5.45 | 5.45 | -1.27% | 5,640,300 |
| Jun 3, 2026 | 5.25 | 5.59 | 5.25 | 5.52 | 5.52 | 5.95% | 14,599,500 |
| May 29, 2026 | 5.48 | 5.48 | 5.21 | 5.21 | 5.21 | -5.44% | 18,927,600 |
| May 28, 2026 | 5.43 | 5.58 | 5.36 | 5.51 | 5.51 | 0.55% | 7,180,600 |
| May 26, 2026 | 5.32 | 5.68 | 5.31 | 5.48 | 5.48 | 2.62% | 22,177,500 |
| May 25, 2026 | 5.45 | 5.52 | 5.31 | 5.34 | 5.34 | -6.32% | 17,689,100 |
| May 22, 2026 | 5.55 | 5.76 | 5.47 | 5.70 | 5.70 | 4.59% | 9,418,100 |
| May 21, 2026 | 5.68 | 5.68 | 5.45 | 5.45 | 5.45 | -4.39% | 7,847,500 |
| May 20, 2026 | 5.64 | 5.78 | 5.59 | 5.70 | 5.70 | 1.06% | 7,417,600 |
| May 19, 2026 | 5.70 | 5.81 | 5.63 | 5.64 | 5.64 | -1.57% | 6,527,300 |