PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia · Delayed Price · Currency is MYR 4.300
-0.050 (-1.15%)
At close: Jul 10, 2026
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |