PETRONAS Chemicals Group Berhad (KLSE:PCHEM)
Malaysia
· Delayed Price · Currency is MYR 3.240
-0.040 (-1.22%)
At close: Dec 5, 2025
KLSE:PCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.27 | 3.28 | 3.17 | 3.24 | 3.24 | -1.22% | 2,435,600 |
| Dec 4, 2025 | 3.31 | 3.37 | 3.26 | 3.28 | 3.28 | -0.91% | 5,932,800 |
| Dec 3, 2025 | 3.26 | 3.31 | 3.24 | 3.31 | 3.31 | 1.53% | 3,931,900 |
| Dec 2, 2025 | 3.17 | 3.26 | 3.11 | 3.26 | 3.26 | 2.84% | 5,725,300 |
| Dec 1, 2025 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | 5.67% | 5,242,000 |
| Nov 28, 2025 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | - | 7,213,600 |
| Nov 27, 2025 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | -2.60% | 4,659,400 |
| Nov 26, 2025 | 3.04 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | 11,553,700 |
| Nov 25, 2025 | 2.95 | 3.02 | 2.92 | 3.00 | 3.00 | 2.74% | 11,516,900 |
| Nov 24, 2025 | 3.25 | 3.25 | 2.83 | 2.92 | 2.92 | -10.15% | 34,375,300 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.19 | 3.25 | 3.25 | -2.69% | 15,329,800 |
| Nov 20, 2025 | 3.30 | 3.37 | 3.24 | 3.34 | 3.34 | 1.21% | 5,490,700 |
| Nov 19, 2025 | 3.31 | 3.36 | 3.24 | 3.30 | 3.30 | -0.30% | 9,948,600 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.28 | 3.31 | 3.31 | -2.93% | 6,513,200 |
| Nov 17, 2025 | 3.44 | 3.50 | 3.41 | 3.41 | 3.41 | -0.58% | 2,511,500 |
| Nov 14, 2025 | 3.50 | 3.52 | 3.41 | 3.43 | 3.43 | -2.00% | 4,364,700 |
| Nov 13, 2025 | 3.52 | 3.57 | 3.50 | 3.50 | 3.50 | -0.57% | 3,651,000 |
| Nov 12, 2025 | 3.59 | 3.61 | 3.52 | 3.52 | 3.52 | -1.40% | 3,932,800 |
| Nov 11, 2025 | 3.65 | 3.68 | 3.55 | 3.57 | 3.57 | -2.19% | 4,639,800 |
| Nov 10, 2025 | 3.55 | 3.65 | 3.53 | 3.65 | 3.65 | 2.82% | 3,971,900 |
| Nov 7, 2025 | 3.55 | 3.57 | 3.50 | 3.55 | 3.55 | -0.28% | 2,952,800 |
| Nov 6, 2025 | 3.77 | 3.78 | 3.55 | 3.56 | 3.56 | -5.07% | 10,036,600 |
| Nov 5, 2025 | 3.79 | 3.82 | 3.71 | 3.75 | 3.75 | -1.06% | 3,614,400 |
| Nov 4, 2025 | 3.93 | 3.94 | 3.77 | 3.79 | 3.79 | -3.56% | 3,322,500 |
| Nov 3, 2025 | 3.91 | 3.93 | 3.85 | 3.93 | 3.93 | 0.77% | 1,907,400 |
| Oct 31, 2025 | 3.96 | 3.99 | 3.90 | 3.90 | 3.90 | -1.27% | 1,866,300 |
| Oct 30, 2025 | 4.02 | 4.02 | 3.94 | 3.95 | 3.95 | -1.74% | 2,892,300 |
| Oct 29, 2025 | 4.00 | 4.03 | 3.92 | 4.02 | 4.02 | 0.50% | 2,975,200 |
| Oct 28, 2025 | 4.06 | 4.08 | 3.97 | 4.00 | 4.00 | -1.48% | 4,440,300 |
| Oct 27, 2025 | 4.12 | 4.13 | 4.04 | 4.06 | 4.06 | -0.98% | 2,009,900 |
| Oct 24, 2025 | 3.95 | 4.14 | 3.95 | 4.10 | 4.10 | 3.54% | 5,456,700 |
| Oct 23, 2025 | 3.96 | 4.01 | 3.90 | 3.96 | 3.96 | -0.25% | 2,425,700 |
| Oct 22, 2025 | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | - | 1,485,700 |
| Oct 21, 2025 | 4.00 | 4.04 | 3.92 | 3.97 | 3.97 | -1.00% | 2,468,300 |
| Oct 17, 2025 | 4.13 | 4.16 | 3.96 | 4.01 | 4.01 | -2.20% | 4,417,700 |
| Oct 16, 2025 | 4.09 | 4.14 | 4.04 | 4.10 | 4.10 | 0.49% | 1,952,300 |
| Oct 15, 2025 | 4.11 | 4.16 | 4.07 | 4.08 | 4.08 | -0.49% | 2,553,500 |
| Oct 14, 2025 | 4.15 | 4.25 | 4.10 | 4.10 | 4.10 | -0.73% | 2,707,000 |
| Oct 13, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -1.67% | 2,396,700 |
| Oct 10, 2025 | 4.24 | 4.25 | 4.20 | 4.20 | 4.20 | -0.94% | 1,865,100 |
| Oct 9, 2025 | 4.26 | 4.30 | 4.21 | 4.24 | 4.24 | -0.47% | 1,115,600 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 2,274,500 |
| Oct 7, 2025 | 4.20 | 4.31 | 4.14 | 4.30 | 4.30 | 2.38% | 4,819,600 |
| Oct 6, 2025 | 4.28 | 4.29 | 4.16 | 4.20 | 4.20 | -1.87% | 3,271,200 |
| Oct 3, 2025 | 4.27 | 4.31 | 4.25 | 4.28 | 4.28 | 0.94% | 3,862,500 |
| Oct 2, 2025 | 4.27 | 4.35 | 4.24 | 4.24 | 4.24 | -0.24% | 5,464,700 |
| Oct 1, 2025 | 4.23 | 4.30 | 4.22 | 4.25 | 4.25 | 0.47% | 3,688,100 |
| Sep 30, 2025 | 4.37 | 4.42 | 4.21 | 4.23 | 4.23 | -2.76% | 9,592,800 |
| Sep 29, 2025 | 4.55 | 4.57 | 4.35 | 4.35 | 4.35 | -4.40% | 7,234,400 |
| Sep 26, 2025 | 4.41 | 4.58 | 4.39 | 4.55 | 4.55 | 2.94% | 4,399,700 |