PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia · Delayed Price · Currency is MYR 5.09
+0.27 (5.60%)
At close: Sep 11, 2026
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.88 | 5.11 | 4.88 | 5.09 | 5.09 | 5.60% | 19,584,100 |
| Sep 10, 2026 | 4.60 | 4.82 | 4.53 | 4.82 | 4.82 | 5.93% | 9,040,300 |
| Sep 9, 2026 | 4.47 | 4.59 | 4.41 | 4.55 | 4.55 | 1.79% | 5,523,900 |
| Sep 8, 2026 | 4.30 | 4.48 | 4.24 | 4.47 | 4.47 | 3.95% | 4,974,500 |
| Sep 7, 2026 | 4.30 | 4.30 | 4.19 | 4.30 | 4.30 | 0.70% | 2,706,200 |
| Sep 4, 2026 | 4.32 | 4.32 | 4.15 | 4.27 | 4.27 | -0.70% | 3,498,100 |
| Sep 3, 2026 | 4.42 | 4.42 | 4.32 | 4.36 | 4.30 | - | 5,168,200 |
| Sep 2, 2026 | 4.18 | 4.47 | 4.15 | 4.36 | 4.30 | 7.13% | 12,768,100 |
| Sep 1, 2026 | 4.30 | 4.35 | 4.06 | 4.07 | 4.01 | -4.24% | 8,475,900 |
| Aug 28, 2026 | 4.27 | 4.29 | 4.24 | 4.25 | 4.19 | -0.47% | 2,113,200 |
| Aug 27, 2026 | 4.22 | 4.29 | 4.22 | 4.27 | 4.21 | 1.43% | 1,965,700 |
| Aug 26, 2026 | 4.30 | 4.32 | 4.20 | 4.21 | 4.15 | -3.22% | 6,362,900 |
| Aug 24, 2026 | 4.35 | 4.37 | 4.30 | 4.35 | 4.29 | - | 7,702,100 |
| Aug 21, 2026 | 4.36 | 4.36 | 4.26 | 4.35 | 4.29 | -0.46% | 8,633,300 |
| Aug 20, 2026 | 4.70 | 4.72 | 4.35 | 4.37 | 4.31 | -6.82% | 14,368,100 |
| Aug 19, 2026 | 4.67 | 4.75 | 4.63 | 4.69 | 4.63 | 0.43% | 7,197,300 |
| Aug 18, 2026 | 4.60 | 4.67 | 4.56 | 4.67 | 4.61 | 3.09% | 3,624,700 |
| Aug 17, 2026 | 4.54 | 4.59 | 4.52 | 4.53 | 4.47 | 0.67% | 4,483,400 |
| Aug 14, 2026 | 4.55 | 4.55 | 4.44 | 4.50 | 4.44 | -1.10% | 2,164,700 |
| Aug 13, 2026 | 4.64 | 4.64 | 4.52 | 4.55 | 4.49 | -2.15% | 2,351,200 |
| Aug 12, 2026 | 4.45 | 4.65 | 4.38 | 4.65 | 4.59 | 4.73% | 7,135,900 |
| Aug 11, 2026 | 4.47 | 4.50 | 4.34 | 4.44 | 4.38 | 0.91% | 5,973,500 |
| Aug 10, 2026 | 4.50 | 4.51 | 4.38 | 4.40 | 4.34 | -2.22% | 8,154,000 |
| Aug 7, 2026 | 4.55 | 4.55 | 4.47 | 4.50 | 4.44 | -0.22% | 6,752,900 |
| Aug 6, 2026 | 4.52 | 4.59 | 4.46 | 4.51 | 4.45 | -0.22% | 7,955,700 |
| Aug 5, 2026 | 4.59 | 4.64 | 4.52 | 4.52 | 4.46 | -2.80% | 5,433,100 |
| Aug 4, 2026 | 4.61 | 4.67 | 4.61 | 4.65 | 4.59 | 0.87% | 1,509,500 |
| Aug 3, 2026 | 4.74 | 4.74 | 4.59 | 4.61 | 4.55 | -3.56% | 3,733,000 |
| Jul 31, 2026 | 4.80 | 4.85 | 4.74 | 4.78 | 4.71 | -0.42% | 3,910,500 |
| Jul 30, 2026 | 4.78 | 4.80 | 4.71 | 4.80 | 4.73 | 1.69% | 3,745,300 |
| Jul 29, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.66 | 2.16% | 2,849,200 |
| Jul 28, 2026 | 4.74 | 4.74 | 4.60 | 4.62 | 4.56 | -2.74% | 5,331,700 |
| Jul 27, 2026 | 4.79 | 4.79 | 4.63 | 4.75 | 4.68 | -3.46% | 4,505,900 |
| Jul 24, 2026 | 4.92 | 4.96 | 4.85 | 4.92 | 4.85 | 1.86% | 10,936,200 |
| Jul 23, 2026 | 4.80 | 4.84 | 4.78 | 4.83 | 4.76 | 2.33% | 10,072,300 |
| Jul 22, 2026 | 4.72 | 4.82 | 4.68 | 4.72 | 4.66 | 1.29% | 5,163,900 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.64 | 4.66 | 4.60 | -2.10% | 4,109,000 |
| Jul 20, 2026 | 4.85 | 4.98 | 4.75 | 4.76 | 4.69 | 0.63% | 10,614,800 |
| Jul 17, 2026 | 4.60 | 4.77 | 4.58 | 4.73 | 4.66 | 3.28% | 5,883,400 |
| Jul 16, 2026 | 4.60 | 4.77 | 4.53 | 4.58 | 4.52 | - | 7,853,600 |
| Jul 15, 2026 | 4.80 | 4.85 | 4.56 | 4.58 | 4.52 | -4.38% | 5,710,600 |
| Jul 14, 2026 | 4.55 | 4.86 | 4.54 | 4.79 | 4.72 | 10.11% | 11,626,900 |
| Jul 13, 2026 | 4.41 | 4.52 | 4.35 | 4.35 | 4.29 | 1.16% | 7,235,300 |
| Jul 10, 2026 | 4.33 | 4.44 | 4.28 | 4.30 | 4.24 | -1.15% | 2,098,400 |
| Jul 9, 2026 | 4.48 | 4.57 | 4.33 | 4.35 | 4.29 | -2.68% | 7,294,400 |
| Jul 8, 2026 | 4.35 | 4.53 | 4.25 | 4.47 | 4.41 | 5.18% | 8,381,100 |
| Jul 7, 2026 | 4.35 | 4.38 | 4.22 | 4.25 | 4.19 | -1.85% | 1,719,900 |
| Jul 6, 2026 | 4.35 | 4.48 | 4.31 | 4.33 | 4.27 | -0.69% | 5,830,400 |
| Jul 3, 2026 | 4.18 | 4.39 | 4.17 | 4.36 | 4.30 | 5.06% | 3,832,800 |
| Jul 2, 2026 | 4.08 | 4.20 | 4.08 | 4.15 | 4.09 | 1.97% | 3,438,300 |