5183.KL - PETRONAS Chemicals Group Berhad
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 6.57 | 6.69 | 6.41 | 6.67 | 6.67 | 3,905,200 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | 6.95 | 7.07 | 6.84 | 6.87 | 6.87 | 5,377,000 |
| May 26, 2023 | 7.02 | 7.04 | 6.91 | 6.95 | 6.95 | 3,520,200 |
| May 25, 2023 | 6.96 | 7.08 | 6.94 | 6.97 | 6.97 | 5,842,900 |
| May 24, 2023 | 6.95 | 6.98 | 6.90 | 6.95 | 6.95 | 3,925,100 |
| May 23, 2023 | 6.96 | 7.04 | 6.88 | 6.89 | 6.89 | 3,772,400 |
| May 22, 2023 | 6.90 | 6.99 | 6.89 | 6.96 | 6.96 | 3,873,800 |
| May 19, 2023 | 7.00 | 7.03 | 6.85 | 6.86 | 6.86 | 4,306,600 |
| May 18, 2023 | 6.98 | 7.03 | 6.94 | 7.01 | 7.01 | 2,763,700 |
| May 17, 2023 | 7.07 | 7.07 | 6.96 | 6.98 | 6.98 | 2,890,800 |
| May 16, 2023 | 6.99 | 7.11 | 6.99 | 7.07 | 7.07 | 2,893,400 |
| May 15, 2023 | 7.03 | 7.09 | 6.98 | 6.98 | 6.98 | 3,311,700 |
| May 12, 2023 | 7.18 | 7.25 | 7.03 | 7.03 | 7.03 | 5,536,300 |
| May 11, 2023 | 7.29 | 7.31 | 7.16 | 7.16 | 7.16 | 3,949,400 |
| May 10, 2023 | 7.19 | 7.31 | 7.15 | 7.31 | 7.31 | 3,547,900 |
| May 09, 2023 | 7.13 | 7.25 | 7.10 | 7.20 | 7.20 | 4,175,600 |
| May 08, 2023 | 7.07 | 7.19 | 7.07 | 7.17 | 7.17 | 3,188,300 |
| May 05, 2023 | 7.21 | 7.21 | 7.06 | 7.06 | 7.06 | 2,434,400 |
| May 03, 2023 | 7.20 | 7.24 | 7.04 | 7.24 | 7.24 | 4,468,800 |
| May 02, 2023 | 7.08 | 7.24 | 7.02 | 7.20 | 7.20 | 3,151,700 |
| Apr 28, 2023 | 7.07 | 7.15 | 7.04 | 7.08 | 7.08 | 2,564,800 |
| Apr 27, 2023 | 7.11 | 7.23 | 7.02 | 7.04 | 7.04 | 2,248,800 |
| Apr 26, 2023 | 7.19 | 7.26 | 7.00 | 7.15 | 7.15 | 5,868,600 |
| Apr 25, 2023 | 7.16 | 7.23 | 7.14 | 7.20 | 7.20 | 5,708,800 |
| Apr 20, 2023 | 7.22 | 7.23 | 7.16 | 7.20 | 7.20 | 6,265,700 |
| Apr 19, 2023 | 7.36 | 7.39 | 7.16 | 7.21 | 7.21 | 4,693,700 |
| Apr 18, 2023 | 7.44 | 7.44 | 7.31 | 7.40 | 7.40 | 3,358,000 |
| Apr 17, 2023 | 7.40 | 7.45 | 7.29 | 7.40 | 7.40 | 2,851,300 |
| Apr 14, 2023 | 7.43 | 7.48 | 7.34 | 7.40 | 7.40 | 2,612,300 |
| Apr 13, 2023 | 7.37 | 7.43 | 7.30 | 7.40 | 7.40 | 4,546,100 |
| Apr 12, 2023 | 7.38 | 7.45 | 7.25 | 7.39 | 7.39 | 4,564,500 |
| Apr 11, 2023 | 7.40 | 7.45 | 7.20 | 7.38 | 7.38 | 4,387,000 |
| Apr 10, 2023 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | 1,592,700 |
| Apr 07, 2023 | 7.24 | 7.55 | 7.14 | 7.50 | 7.50 | 6,258,400 |
| Apr 06, 2023 | 7.24 | 7.25 | 6.97 | 7.25 | 7.25 | 9,947,600 |
| Apr 05, 2023 | 7.19 | 7.25 | 7.18 | 7.25 | 7.25 | 1,075,400 |
| Apr 04, 2023 | 7.18 | 7.24 | 7.11 | 7.22 | 7.22 | 4,400,300 |
| Apr 03, 2023 | 7.14 | 7.25 | 7.14 | 7.21 | 7.21 | 5,414,000 |
| Mar 31, 2023 | 7.15 | 7.15 | 7.06 | 7.07 | 7.07 | 9,756,800 |
| Mar 30, 2023 | 6.98 | 7.16 | 6.91 | 7.13 | 7.13 | 2,998,700 |
| Mar 29, 2023 | 6.90 | 6.98 | 6.84 | 6.91 | 6.91 | 4,142,500 |
| Mar 28, 2023 | 6.85 | 6.96 | 6.82 | 6.95 | 6.95 | 5,491,000 |
| Mar 27, 2023 | 6.70 | 6.86 | 6.69 | 6.82 | 6.82 | 4,313,300 |
| Mar 24, 2023 | 6.80 | 6.83 | 6.67 | 6.67 | 6.67 | 4,994,600 |
| Mar 23, 2023 | 6.71 | 6.83 | 6.71 | 6.80 | 6.80 | 6,899,200 |
| Mar 22, 2023 | 6.82 | 6.88 | 6.74 | 6.79 | 6.79 | 5,507,800 |
| Mar 21, 2023 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | 11,663,800 |
| Mar 20, 2023 | 7.07 | 7.09 | 6.91 | 7.00 | 7.00 | 9,931,200 |
| Mar 17, 2023 | 7.00 | 7.23 | 6.95 | 7.23 | 7.23 | 14,922,100 |
| Mar 16, 2023 | 6.99 | 7.03 | 6.86 | 6.99 | 6.99 | 5,151,500 |
| Mar 15, 2023 | 6.95 | 7.04 | 6.90 | 7.00 | 7.00 | 4,868,600 |
| Mar 14, 2023 | 7.05 | 7.07 | 6.84 | 6.95 | 6.95 | 11,303,500 |
| Mar 13, 2023 | 7.00 | 7.15 | 6.96 | 7.10 | 7.10 | 9,360,100 |
| Mar 10, 2023 | 7.00 | 7.03 | 6.93 | 7.00 | 7.00 | 7,464,000 |
| Mar 10, 2023 | 0.16 Dividend | |||||
| Mar 09, 2023 | 7.22 | 7.28 | 7.15 | 7.16 | 7.00 | 9,273,100 |
| Mar 08, 2023 | 7.20 | 7.25 | 7.16 | 7.22 | 7.06 | 6,712,900 |
| Mar 07, 2023 | 7.30 | 7.35 | 7.24 | 7.24 | 7.08 | 9,185,800 |
| Mar 06, 2023 | 7.26 | 7.36 | 7.26 | 7.30 | 7.14 | 5,817,700 |
| Mar 03, 2023 | 7.25 | 7.28 | 7.15 | 7.26 | 7.10 | 8,658,600 |
| Mar 02, 2023 | 7.16 | 7.27 | 7.10 | 7.27 | 7.11 | 6,278,700 |
| Mar 01, 2023 | 7.18 | 7.26 | 7.04 | 7.20 | 7.04 | 7,274,500 |
| Feb 28, 2023 | 7.16 | 7.22 | 7.06 | 7.16 | 7.00 | 9,208,000 |
| Feb 27, 2023 | 7.20 | 7.24 | 6.80 | 7.15 | 6.99 | 19,877,100 |
| Feb 24, 2023 | 7.80 | 7.85 | 7.10 | 7.20 | 7.04 | 22,783,600 |
| Feb 23, 2023 | 8.22 | 8.29 | 7.78 | 7.80 | 7.63 | 17,722,700 |
| Feb 22, 2023 | 8.30 | 8.34 | 8.16 | 8.20 | 8.02 | 2,953,600 |
| Feb 21, 2023 | 8.19 | 8.36 | 8.19 | 8.36 | 8.17 | 1,810,300 |
| Feb 20, 2023 | 8.24 | 8.25 | 8.19 | 8.20 | 8.02 | 4,641,700 |
| Feb 17, 2023 | 8.20 | 8.28 | 8.17 | 8.28 | 8.09 | 2,910,800 |
| Feb 16, 2023 | 8.22 | 8.27 | 8.14 | 8.20 | 8.02 | 4,192,900 |
| Feb 15, 2023 | 8.15 | 8.22 | 8.10 | 8.22 | 8.04 | 7,466,800 |
| Feb 14, 2023 | 8.11 | 8.15 | 8.08 | 8.15 | 7.97 | 6,539,800 |
| Feb 13, 2023 | 8.27 | 8.27 | 8.03 | 8.08 | 7.90 | 9,121,600 |
| Feb 10, 2023 | 8.24 | 8.26 | 8.16 | 8.25 | 8.07 | 7,183,700 |
| Feb 09, 2023 | 8.25 | 8.29 | 8.18 | 8.24 | 8.06 | 3,484,600 |
| Feb 08, 2023 | 8.15 | 8.26 | 8.15 | 8.25 | 8.07 | 2,812,200 |
| Feb 07, 2023 | 8.25 | 8.29 | 8.14 | 8.15 | 7.97 | 6,501,700 |
| Feb 03, 2023 | 8.24 | 8.31 | 8.20 | 8.31 | 8.12 | 4,121,900 |
| Feb 02, 2023 | 8.35 | 8.42 | 8.09 | 8.22 | 8.04 | 11,995,800 |
| Jan 31, 2023 | 8.44 | 8.45 | 8.31 | 8.35 | 8.16 | 7,710,400 |
| Jan 30, 2023 | 8.50 | 8.50 | 8.43 | 8.45 | 8.26 | 5,166,800 |
| Jan 27, 2023 | 8.51 | 8.54 | 8.47 | 8.48 | 8.29 | 3,345,300 |
| Jan 26, 2023 | 8.47 | 8.54 | 8.47 | 8.51 | 8.32 | 920,200 |
| Jan 25, 2023 | 8.56 | 8.56 | 8.45 | 8.50 | 8.31 | 819,600 |
| Jan 20, 2023 | 8.50 | 8.57 | 8.45 | 8.50 | 8.31 | 2,850,600 |
| Jan 19, 2023 | 8.41 | 8.54 | 8.41 | 8.50 | 8.31 | 4,256,800 |
| Jan 18, 2023 | 8.51 | 8.55 | 8.46 | 8.46 | 8.27 | 8,995,100 |
| Jan 17, 2023 | 8.50 | 8.62 | 8.38 | 8.62 | 8.43 | 4,989,600 |
| Jan 16, 2023 | 8.42 | 8.50 | 8.40 | 8.50 | 8.31 | 1,978,000 |
| Jan 13, 2023 | 8.35 | 8.43 | 8.35 | 8.40 | 8.21 | 3,378,700 |
| Jan 12, 2023 | 8.32 | 8.38 | 8.28 | 8.35 | 8.16 | 8,763,900 |
| Jan 11, 2023 | 8.32 | 8.32 | 8.26 | 8.30 | 8.11 | 6,841,300 |
| Jan 10, 2023 | 8.34 | 8.34 | 8.22 | 8.30 | 8.11 | 9,037,900 |
| Jan 09, 2023 | 8.42 | 8.47 | 8.31 | 8.35 | 8.16 | 5,739,700 |
| Jan 06, 2023 | 8.39 | 8.40 | 8.26 | 8.40 | 8.21 | 5,398,300 |
| Jan 05, 2023 | 8.48 | 8.48 | 8.29 | 8.40 | 8.21 | 6,420,000 |
| Jan 04, 2023 | 8.53 | 8.57 | 8.35 | 8.45 | 8.26 | 6,259,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.