PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia · Delayed Price · Currency is MYR 5.21
-0.30 (-5.44%)
At close: May 29, 2026
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 5.64 | 5.90 | 5.60 | 5.73 | 5.73 | 2.50% | 9,653,600 |
| May 15, 2026 | 5.53 | 5.63 | 5.41 | 5.59 | 5.59 | 1.08% | 5,176,600 |
| May 14, 2026 | 5.45 | 5.53 | 5.41 | 5.53 | 5.53 | 0.91% | 3,572,100 |
| May 13, 2026 | 5.49 | 5.56 | 5.43 | 5.48 | 5.48 | -0.18% | 6,990,600 |
| May 12, 2026 | 5.35 | 5.51 | 5.21 | 5.49 | 5.49 | 2.62% | 8,917,800 |
| May 11, 2026 | 5.49 | 5.49 | 5.35 | 5.35 | 5.35 | -0.37% | 9,563,200 |
| May 8, 2026 | 5.40 | 5.46 | 5.32 | 5.37 | 5.37 | 1.70% | 11,557,800 |
| May 7, 2026 | 5.75 | 5.82 | 5.28 | 5.28 | 5.28 | -10.05% | 32,727,000 |
| May 6, 2026 | 5.80 | 6.10 | 5.72 | 5.87 | 5.87 | -0.84% | 11,745,000 |
| May 5, 2026 | 5.74 | 5.98 | 5.68 | 5.92 | 5.92 | 3.86% | 13,204,000 |
| May 4, 2026 | 5.88 | 5.88 | 5.59 | 5.70 | 5.70 | -3.72% | 9,129,800 |
| Apr 30, 2026 | 5.80 | 5.92 | 5.65 | 5.92 | 5.92 | 4.59% | 20,693,500 |
| Apr 29, 2026 | 5.66 | 5.78 | 5.54 | 5.66 | 5.66 | - | 16,815,100 |
| Apr 28, 2026 | 5.48 | 5.71 | 5.34 | 5.66 | 5.66 | 3.28% | 13,238,900 |
| Apr 27, 2026 | 5.50 | 5.66 | 5.45 | 5.48 | 5.48 | -0.36% | 6,035,900 |
| Apr 24, 2026 | 5.73 | 5.75 | 5.49 | 5.50 | 5.50 | -0.90% | 11,597,900 |
| Apr 23, 2026 | 5.30 | 5.68 | 5.13 | 5.55 | 5.55 | 6.32% | 17,708,800 |
| Apr 22, 2026 | 5.18 | 5.33 | 5.14 | 5.22 | 5.22 | 1.95% | 13,891,300 |
| Apr 21, 2026 | 5.27 | 5.35 | 5.02 | 5.12 | 5.12 | -3.58% | 18,883,800 |
| Apr 20, 2026 | 5.70 | 5.80 | 5.27 | 5.31 | 5.31 | -4.67% | 17,053,900 |
| Apr 17, 2026 | 5.62 | 5.70 | 5.54 | 5.57 | 5.57 | -1.24% | 6,969,800 |
| Apr 16, 2026 | 5.62 | 5.72 | 5.46 | 5.64 | 5.64 | 0.18% | 16,345,500 |
| Apr 15, 2026 | 5.80 | 5.83 | 5.56 | 5.63 | 5.63 | -4.58% | 14,089,500 |
| Apr 14, 2026 | 5.98 | 6.00 | 5.80 | 5.90 | 5.90 | -1.99% | 7,569,800 |
| Apr 13, 2026 | 6.02 | 6.13 | 5.98 | 6.02 | 6.02 | 3.44% | 21,845,400 |
| Apr 10, 2026 | 5.83 | 5.84 | 5.68 | 5.82 | 5.82 | - | 16,024,400 |
| Apr 9, 2026 | 5.62 | 5.93 | 5.62 | 5.82 | 5.82 | 4.11% | 13,005,200 |
| Apr 8, 2026 | 4.90 | 5.81 | 4.69 | 5.59 | 5.59 | -4.93% | 44,140,900 |
| Apr 7, 2026 | 5.89 | 6.16 | 5.77 | 5.88 | 5.88 | 2.26% | 32,567,100 |
| Apr 6, 2026 | 5.96 | 6.13 | 5.70 | 5.75 | 5.75 | -2.54% | 27,046,300 |
| Apr 3, 2026 | 6.00 | 6.08 | 5.75 | 5.90 | 5.90 | -1.17% | 16,426,300 |
| Apr 2, 2026 | 5.30 | 6.00 | 5.24 | 5.97 | 5.97 | 10.56% | 39,900,500 |
| Apr 1, 2026 | 5.89 | 5.90 | 5.32 | 5.40 | 5.40 | -11.04% | 41,924,000 |
| Mar 31, 2026 | 6.14 | 6.15 | 5.94 | 6.07 | 6.07 | -0.98% | 25,510,000 |
| Mar 30, 2026 | 5.95 | 6.13 | 5.89 | 6.13 | 6.13 | 5.69% | 27,672,700 |
| Mar 27, 2026 | 5.80 | 5.91 | 5.74 | 5.80 | 5.80 | - | 16,813,600 |
| Mar 26, 2026 | 5.58 | 5.88 | 5.58 | 5.80 | 5.80 | 6.23% | 19,066,900 |
| Mar 25, 2026 | 5.72 | 5.75 | 5.39 | 5.46 | 5.46 | -5.86% | 20,859,400 |
| Mar 24, 2026 | 5.45 | 5.80 | 5.37 | 5.80 | 5.80 | 5.84% | 33,595,000 |
| Mar 19, 2026 | 5.10 | 5.50 | 4.91 | 5.48 | 5.48 | 11.84% | 67,496,200 |
| Mar 18, 2026 | 4.91 | 5.00 | 4.85 | 4.90 | 4.90 | -1.01% | 19,501,200 |
| Mar 17, 2026 | 4.58 | 4.96 | 4.43 | 4.95 | 4.95 | 8.08% | 26,048,800 |