PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia
· Delayed Price · Currency is MYR 5.66
+0.18 (3.28%)
At close: Apr 28, 2026
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.75 | 4.83 | 4.58 | 4.58 | 4.58 | -3.58% | 20,166,500 |
| Mar 13, 2026 | 4.70 | 4.80 | 4.57 | 4.75 | 4.75 | 3.26% | 32,929,300 |
| Mar 12, 2026 | 4.43 | 4.60 | 4.30 | 4.60 | 4.60 | 11.11% | 44,655,700 |
| Mar 11, 2026 | 3.82 | 4.15 | 3.77 | 4.14 | 4.14 | 5.34% | 17,035,400 |
| Mar 10, 2026 | 3.76 | 4.05 | 3.61 | 3.93 | 3.93 | -5.30% | 36,591,300 |
| 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 |