PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia
· Delayed Price · Currency is MYR 4.150
-0.140 (-3.26%)
At close: Mar 9, 2026
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 5.42 | 4.00 | 4.15 | 4.15 | -3.26% | 83,263,400 |
| Mar 6, 2026 | 3.60 | 4.29 | 3.59 | 4.29 | 4.29 | 20.85% | 76,581,500 |
| Mar 5, 2026 | 3.44 | 3.58 | 3.39 | 3.55 | 3.51 | 2.90% | 13,568,800 |
| Mar 4, 2026 | 3.46 | 3.57 | 3.41 | 3.45 | 3.41 | - | 16,902,000 |
| Mar 3, 2026 | 3.40 | 3.49 | 3.23 | 3.45 | 3.41 | 1.77% | 16,350,700 |
| Mar 2, 2026 | 3.07 | 3.40 | 3.07 | 3.39 | 3.35 | 13.00% | 22,176,100 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 2.97 | -5.06% | 11,107,200 |
| Feb 26, 2026 | 3.18 | 3.19 | 3.11 | 3.16 | 3.12 | -0.63% | 5,104,400 |
| Feb 25, 2026 | 3.11 | 3.18 | 3.10 | 3.18 | 3.14 | 2.58% | 6,909,000 |
| Feb 24, 2026 | 3.27 | 3.27 | 3.05 | 3.10 | 3.07 | -5.78% | 18,854,400 |
| Feb 23, 2026 | 3.45 | 3.55 | 3.26 | 3.29 | 3.25 | -4.64% | 9,362,400 |
| Feb 20, 2026 | 3.46 | 3.47 | 3.38 | 3.45 | 3.41 | - | 3,008,400 |
| Feb 19, 2026 | 3.44 | 3.52 | 3.37 | 3.45 | 3.41 | 0.58% | 2,559,800 |
| Feb 16, 2026 | 3.33 | 3.46 | 3.29 | 3.43 | 3.39 | 3.31% | 1,964,300 |
| Feb 13, 2026 | 3.35 | 3.39 | 3.31 | 3.32 | 3.28 | -1.48% | 1,775,200 |
| Feb 12, 2026 | 3.35 | 3.40 | 3.32 | 3.37 | 3.33 | 0.60% | 1,633,500 |
| Feb 11, 2026 | 3.27 | 3.35 | 3.25 | 3.35 | 3.31 | 2.45% | 3,941,200 |
| Feb 10, 2026 | 3.31 | 3.36 | 3.26 | 3.27 | 3.23 | -1.21% | 2,807,500 |
| Feb 9, 2026 | 3.19 | 3.33 | 3.18 | 3.31 | 3.27 | 4.75% | 4,633,900 |
| Feb 6, 2026 | 3.26 | 3.29 | 3.16 | 3.16 | 3.12 | -3.07% | 5,178,700 |
| Feb 5, 2026 | 3.20 | 3.35 | 3.20 | 3.26 | 3.22 | 2.19% | 6,950,600 |
| Feb 4, 2026 | 3.26 | 3.26 | 3.16 | 3.19 | 3.15 | -2.74% | 3,230,800 |
| Feb 3, 2026 | 3.21 | 3.28 | 3.20 | 3.28 | 3.24 | 1.55% | 2,962,900 |
| Jan 30, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.19 | 2.54% | 3,138,900 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.11 | -5.41% | 5,625,300 |
| Jan 28, 2026 | 3.39 | 3.40 | 3.27 | 3.33 | 3.29 | -1.77% | 3,086,800 |
| Jan 27, 2026 | 3.35 | 3.42 | 3.32 | 3.39 | 3.35 | 1.50% | 4,175,900 |
| Jan 26, 2026 | 3.38 | 3.38 | 3.33 | 3.34 | 3.30 | -1.18% | 1,553,200 |
| Jan 23, 2026 | 3.37 | 3.44 | 3.35 | 3.38 | 3.34 | 0.30% | 2,331,400 |
| Jan 22, 2026 | 3.34 | 3.41 | 3.32 | 3.37 | 3.33 | 0.90% | 2,854,800 |
| Jan 21, 2026 | 3.30 | 3.37 | 3.28 | 3.34 | 3.30 | 1.21% | 2,100,500 |
| Jan 20, 2026 | 3.39 | 3.41 | 3.30 | 3.30 | 3.26 | -2.65% | 3,167,800 |
| Jan 19, 2026 | 3.29 | 3.46 | 3.28 | 3.39 | 3.35 | 3.04% | 3,975,200 |
| Jan 16, 2026 | 3.30 | 3.34 | 3.25 | 3.29 | 3.25 | -0.30% | 1,651,500 |
| Jan 15, 2026 | 3.27 | 3.35 | 3.24 | 3.30 | 3.26 | 0.92% | 3,363,700 |
| Jan 14, 2026 | 3.27 | 3.27 | 3.22 | 3.27 | 3.23 | - | 2,352,600 |
| Jan 13, 2026 | 3.23 | 3.29 | 3.20 | 3.27 | 3.23 | 1.55% | 3,273,700 |
| Jan 12, 2026 | 3.30 | 3.32 | 3.20 | 3.22 | 3.18 | -1.83% | 3,596,300 |
| Jan 9, 2026 | 3.21 | 3.29 | 3.18 | 3.28 | 3.24 | 2.50% | 3,948,000 |
| Jan 8, 2026 | 3.35 | 3.35 | 3.20 | 3.20 | 3.16 | -4.76% | 3,658,500 |
| Jan 7, 2026 | 3.39 | 3.43 | 3.31 | 3.36 | 3.32 | -0.88% | 3,953,600 |
| Jan 6, 2026 | 3.48 | 3.50 | 3.39 | 3.39 | 3.35 | -2.59% | 1,907,100 |
| Jan 5, 2026 | 3.49 | 3.55 | 3.46 | 3.48 | 3.44 | -0.29% | 1,698,400 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.47 | 3.49 | 3.45 | -3.86% | 1,597,000 |
| Dec 31, 2025 | 3.62 | 3.65 | 3.56 | 3.63 | 3.59 | 0.28% | 4,402,000 |
| Dec 30, 2025 | 3.61 | 3.65 | 3.59 | 3.62 | 3.58 | 0.28% | 1,862,200 |
| Dec 29, 2025 | 3.65 | 3.65 | 3.60 | 3.61 | 3.57 | -1.10% | 2,947,300 |
| Dec 26, 2025 | 3.68 | 3.68 | 3.57 | 3.65 | 3.61 | -0.82% | 2,684,200 |
| Dec 24, 2025 | 3.59 | 3.68 | 3.59 | 3.68 | 3.64 | 2.51% | 7,578,900 |
| Dec 23, 2025 | 3.57 | 3.59 | 3.55 | 3.59 | 3.55 | - | 1,881,400 |
| Dec 22, 2025 | 3.56 | 3.59 | 3.52 | 3.59 | 3.55 | 0.84% | 3,697,300 |
| Dec 19, 2025 | 3.57 | 3.57 | 3.47 | 3.56 | 3.52 | -0.28% | 14,077,500 |
| Dec 18, 2025 | 3.58 | 3.59 | 3.50 | 3.57 | 3.53 | -0.56% | 8,413,400 |
| Dec 17, 2025 | 3.58 | 3.60 | 3.53 | 3.59 | 3.55 | - | 9,403,800 |
| Dec 16, 2025 | 3.58 | 3.60 | 3.51 | 3.59 | 3.55 | 1.13% | 12,373,400 |
| Dec 15, 2025 | 3.47 | 3.60 | 3.39 | 3.55 | 3.51 | 2.31% | 11,077,200 |
| Dec 12, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.43 | 2.97% | 8,218,400 |
| Dec 11, 2025 | 3.30 | 3.40 | 3.30 | 3.37 | 3.33 | 2.12% | 5,629,800 |
| Dec 10, 2025 | 3.22 | 3.32 | 3.18 | 3.30 | 3.26 | 2.80% | 6,415,000 |
| Dec 9, 2025 | 3.13 | 3.23 | 3.09 | 3.21 | 3.17 | 2.56% | 3,035,900 |
| Dec 8, 2025 | 3.22 | 3.22 | 3.13 | 3.13 | 3.09 | -3.40% | 3,023,600 |
| Dec 5, 2025 | 3.27 | 3.28 | 3.17 | 3.24 | 3.20 | -1.22% | 2,435,600 |
| Dec 4, 2025 | 3.31 | 3.37 | 3.26 | 3.28 | 3.24 | -0.91% | 5,932,800 |
| Dec 3, 2025 | 3.26 | 3.31 | 3.24 | 3.31 | 3.27 | 1.53% | 3,931,900 |
| Dec 2, 2025 | 3.17 | 3.26 | 3.11 | 3.26 | 3.22 | 2.84% | 5,725,300 |
| Dec 1, 2025 | 3.01 | 3.17 | 3.01 | 3.17 | 3.13 | 5.67% | 5,242,000 |
| Nov 28, 2025 | 3.00 | 3.02 | 2.99 | 3.00 | 2.97 | - | 7,213,600 |
| Nov 27, 2025 | 3.07 | 3.07 | 2.99 | 3.00 | 2.97 | -2.60% | 4,659,400 |
| Nov 26, 2025 | 3.04 | 3.08 | 2.98 | 3.08 | 3.05 | 2.67% | 11,553,700 |
| Nov 25, 2025 | 2.95 | 3.02 | 2.92 | 3.00 | 2.97 | 2.74% | 11,516,900 |
| Nov 24, 2025 | 3.25 | 3.25 | 2.83 | 2.92 | 2.89 | -10.15% | 34,375,300 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.19 | 3.25 | 3.21 | -2.69% | 15,329,800 |
| Nov 20, 2025 | 3.30 | 3.37 | 3.24 | 3.34 | 3.30 | 1.21% | 5,490,700 |
| Nov 19, 2025 | 3.31 | 3.36 | 3.24 | 3.30 | 3.26 | -0.30% | 9,948,600 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.28 | 3.31 | 3.27 | -2.93% | 6,513,200 |
| Nov 17, 2025 | 3.44 | 3.50 | 3.41 | 3.41 | 3.37 | -0.58% | 2,511,500 |
| Nov 14, 2025 | 3.50 | 3.52 | 3.41 | 3.43 | 3.39 | -2.00% | 4,364,700 |
| Nov 13, 2025 | 3.52 | 3.57 | 3.50 | 3.50 | 3.46 | -0.57% | 3,651,000 |
| Nov 12, 2025 | 3.59 | 3.61 | 3.52 | 3.52 | 3.48 | -1.40% | 3,932,800 |
| Nov 11, 2025 | 3.65 | 3.68 | 3.55 | 3.57 | 3.53 | -2.19% | 4,639,800 |
| Nov 10, 2025 | 3.55 | 3.65 | 3.53 | 3.65 | 3.61 | 2.82% | 3,971,900 |
| Nov 7, 2025 | 3.55 | 3.57 | 3.50 | 3.55 | 3.51 | -0.28% | 2,952,800 |
| Nov 6, 2025 | 3.77 | 3.78 | 3.55 | 3.56 | 3.52 | -5.07% | 10,036,600 |
| Nov 5, 2025 | 3.79 | 3.82 | 3.71 | 3.75 | 3.71 | -1.06% | 3,614,400 |
| Nov 4, 2025 | 3.93 | 3.94 | 3.77 | 3.79 | 3.75 | -3.56% | 3,322,500 |
| Nov 3, 2025 | 3.91 | 3.93 | 3.85 | 3.93 | 3.89 | 0.77% | 1,907,400 |
| Oct 31, 2025 | 3.96 | 3.99 | 3.90 | 3.90 | 3.86 | -1.27% | 1,866,300 |
| Oct 30, 2025 | 4.02 | 4.02 | 3.94 | 3.95 | 3.91 | -1.74% | 2,892,300 |
| Oct 29, 2025 | 4.00 | 4.03 | 3.92 | 4.02 | 3.97 | 0.50% | 2,975,200 |
| Oct 28, 2025 | 4.06 | 4.08 | 3.97 | 4.00 | 3.95 | -1.48% | 4,440,300 |
| Oct 27, 2025 | 4.12 | 4.13 | 4.04 | 4.06 | 4.01 | -0.98% | 2,009,900 |
| Oct 24, 2025 | 3.95 | 4.14 | 3.95 | 4.10 | 4.05 | 3.54% | 5,456,700 |
| Oct 23, 2025 | 3.96 | 4.01 | 3.90 | 3.96 | 3.92 | -0.25% | 2,425,700 |
| Oct 22, 2025 | 3.97 | 4.01 | 3.94 | 3.97 | 3.93 | - | 1,485,700 |
| Oct 21, 2025 | 4.00 | 4.04 | 3.92 | 3.97 | 3.93 | -1.00% | 2,468,300 |
| Oct 17, 2025 | 4.13 | 4.16 | 3.96 | 4.01 | 3.96 | -2.20% | 4,417,700 |
| Oct 16, 2025 | 4.09 | 4.14 | 4.04 | 4.10 | 4.05 | 0.49% | 1,952,300 |
| Oct 15, 2025 | 4.11 | 4.16 | 4.07 | 4.08 | 4.03 | -0.49% | 2,553,500 |
| Oct 14, 2025 | 4.15 | 4.25 | 4.10 | 4.10 | 4.05 | -0.73% | 2,707,000 |
| Oct 13, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.08 | -1.67% | 2,396,700 |